Sino Wealth Electronic Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.090 | 26.560 | 25.320 | 25.380 | 25.087 | 21,136,624 |
| 2024-10-28 | 25.950 | 26.120 | 25.600 | 26.040 | 25.739 | 13,216,344 |
| 2024-10-25 | 25.940 | 26.540 | 25.660 | 26.120 | 25.818 | 17,668,578 |
| 2024-10-24 | 25.970 | 26.420 | 25.500 | 25.800 | 25.502 | 17,384,287 |
| 2024-10-23 | 26.700 | 26.880 | 26.110 | 26.260 | 25.957 | 16,639,566 |
| 2024-10-22 | 26.900 | 27.630 | 26.320 | 26.750 | 26.441 | 27,585,647 |
| 2024-10-21 | 26.670 | 28.490 | 26.160 | 27.270 | 26.955 | 39,903,052 |
| 2024-10-18 | 23.660 | 27.080 | 23.660 | 26.060 | 25.759 | 31,469,376 |
| 2024-10-17 | 24.040 | 24.390 | 23.650 | 23.670 | 23.397 | 12,558,255 |
| 2024-10-16 | 23.300 | 24.140 | 23.170 | 23.740 | 23.466 | 10,932,647 |
| 2024-10-15 | 24.520 | 25.260 | 23.860 | 23.880 | 23.604 | 20,063,114 |
| 2024-10-14 | 23.600 | 24.780 | 22.910 | 24.770 | 24.484 | 20,582,844 |
| 2024-10-11 | 25.120 | 25.950 | 23.170 | 23.600 | 23.328 | 22,544,605 |
| 2024-10-10 | 28.000 | 28.180 | 25.100 | 25.450 | 25.156 | 30,246,562 |
| 2024-10-09 | 27.000 | 30.500 | 26.740 | 27.830 | 27.509 | 51,675,253 |
| 2024-10-08 | 28.330 | 28.330 | 26.700 | 28.330 | 28.003 | 36,292,798 |
| 2024-09-30 | 21.020 | 23.760 | 21.020 | 23.610 | 23.337 | 25,784,977 |
| 2024-09-27 | 19.380 | 20.580 | 19.250 | 20.180 | 19.947 | 12,112,250 |
| 2024-09-26 | 18.160 | 19.000 | 18.050 | 19.000 | 18.781 | 7,574,181 |
| 2024-09-25 | 17.990 | 18.650 | 17.990 | 18.160 | 17.950 | 8,448,862 |
| 2024-09-24 | 17.380 | 17.910 | 17.060 | 17.900 | 17.693 | 7,747,594 |
| 2024-09-23 | 17.220 | 17.580 | 17.160 | 17.340 | 17.140 | 2,172,748 |
| 2024-09-20 | 17.470 | 17.550 | 17.040 | 17.270 | 17.071 | 2,565,422 |
| 2024-09-19 | 17.170 | 17.660 | 17.030 | 17.470 | 17.268 | 3,125,568 |
| 2024-09-18 | 17.130 | 17.300 | 16.750 | 17.060 | 16.863 | 2,261,856 |
| 2024-09-13 | 17.570 | 17.570 | 17.130 | 17.130 | 16.932 | 2,002,711 |
| 2024-09-12 | 17.760 | 17.960 | 17.450 | 17.450 | 17.249 | 2,216,119 |
| 2024-09-11 | 17.770 | 17.840 | 17.550 | 17.710 | 17.506 | 2,123,477 |
| 2024-09-10 | 17.410 | 17.760 | 17.170 | 17.710 | 17.506 | 2,988,705 |
| 2024-09-09 | 17.400 | 17.700 | 17.320 | 17.390 | 17.189 | 2,471,555 |
| 2024-09-06 | 17.830 | 18.000 | 17.480 | 17.490 | 17.288 | 3,138,628 |
| 2024-09-05 | 17.750 | 18.080 | 17.650 | 17.970 | 17.763 | 2,997,319 |
| 2024-09-04 | 17.560 | 17.880 | 17.510 | 17.690 | 17.486 | 3,144,343 |
| 2024-09-03 | 17.560 | 17.920 | 17.530 | 17.770 | 17.565 | 2,810,754 |
| 2024-09-02 | 18.170 | 18.290 | 17.580 | 17.630 | 17.426 | 4,003,905 |
| 2024-08-30 | 17.540 | 18.450 | 17.510 | 18.170 | 17.960 | 5,557,854 |
| 2024-08-29 | 17.100 | 17.640 | 17.080 | 17.570 | 17.367 | 3,553,214 |
| 2024-08-28 | 17.260 | 17.340 | 17.050 | 17.180 | 16.982 | 2,340,472 |
| 2024-08-27 | 17.700 | 17.720 | 17.150 | 17.190 | 16.992 | 4,203,303 |
| 2024-08-26 | 17.840 | 18.000 | 17.710 | 17.730 | 17.525 | 2,794,690 |
| 2024-08-23 | 17.770 | 17.950 | 17.300 | 17.840 | 17.634 | 6,206,578 |
| 2024-08-22 | 18.410 | 18.500 | 17.960 | 18.020 | 17.812 | 3,689,568 |
| 2024-08-21 | 18.500 | 18.700 | 18.300 | 18.310 | 18.099 | 3,060,007 |
| 2024-08-20 | 18.840 | 18.900 | 18.490 | 18.520 | 18.306 | 3,839,481 |
| 2024-08-19 | 18.830 | 19.150 | 18.680 | 18.830 | 18.613 | 3,611,176 |
| 2024-08-16 | 19.250 | 19.330 | 18.880 | 18.880 | 18.662 | 4,008,300 |
| 2024-08-15 | 18.890 | 19.480 | 18.800 | 19.160 | 18.939 | 5,264,699 |
| 2024-08-14 | 19.150 | 19.190 | 18.900 | 18.920 | 18.702 | 3,211,529 |
| 2024-08-13 | 19.100 | 19.330 | 18.890 | 19.220 | 18.998 | 4,417,688 |
| 2024-08-12 | 19.350 | 19.620 | 18.970 | 19.130 | 18.909 | 4,681,046 |
| 2024-08-09 | 19.910 | 20.070 | 19.500 | 19.510 | 19.285 | 6,678,786 |
| 2024-08-08 | 19.250 | 19.750 | 19.030 | 19.530 | 19.305 | 5,506,049 |
| 2024-08-07 | 19.300 | 19.780 | 19.030 | 19.380 | 19.156 | 6,619,135 |
| 2024-08-06 | 19.170 | 19.350 | 18.790 | 19.220 | 18.998 | 6,441,758 |
| 2024-08-05 | 19.750 | 20.030 | 18.820 | 18.820 | 18.603 | 9,019,376 |
| 2024-08-02 | 19.980 | 20.540 | 19.850 | 19.890 | 19.660 | 7,625,400 |
| 2024-08-01 | 20.260 | 20.630 | 20.070 | 20.300 | 20.066 | 9,425,845 |
| 2024-07-31 | 19.560 | 20.280 | 19.440 | 20.280 | 20.046 | 9,452,477 |
| 2024-07-30 | 19.060 | 19.670 | 18.810 | 19.630 | 19.403 | 7,346,112 |
| 2024-07-29 | 19.470 | 19.730 | 19.130 | 19.170 | 18.949 | 6,589,731 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1000 CNY |
| 2025-07-09 | 0.2000 CNY |
| 2024-06-28 | 0.2000 CNY |
| 2023-07-11 | 0.4000 CNY |
| 2022-05-31 | 0.5280 CNY |
| 2021-07-08 | 0.4796 CNY |
| 2020-06-02 | 0.4800 CNY |
| 2019-06-24 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.