Suwen Electric Energy Technology Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.600	17.630	17.170	17.280	16.567	1,879,840
2024-07-26	16.910	17.640	16.800	17.470	16.750	3,006,400
2024-07-25	16.500	17.130	16.410	16.900	16.203	2,163,980
2024-07-24	16.750	16.980	16.560	16.670	15.983	2,247,734
2024-07-23	17.210	17.240	16.770	16.780	16.088	1,870,014
2024-07-22	17.250	17.410	16.950	17.210	16.500	2,092,940
2024-07-19	16.650	17.240	16.500	17.130	16.424	2,634,508
2024-07-18	16.650	16.800	16.250	16.700	16.011	2,526,860
2024-07-17	16.560	16.990	16.450	16.800	16.107	2,528,428
2024-07-16	16.930	17.000	16.600	16.740	15.858	2,336,243
2024-07-15	17.350	17.390	16.840	16.920	16.028	2,135,200
2024-07-12	17.620	17.790	17.430	17.460	16.540	2,220,620
2024-07-11	17.390	17.780	16.980	17.600	16.673	3,405,700
2024-07-10	16.910	17.460	16.760	16.850	15.962	2,925,740
2024-07-09	16.800	17.270	16.420	17.130	16.227	3,583,940
2024-07-08	17.300	17.310	16.860	17.000	16.104	2,398,860
2024-07-05	17.390	17.500	16.820	17.490	16.568	3,671,456
2024-07-04	17.810	17.990	17.350	17.380	16.464	2,718,742
2024-07-03	18.510	18.690	17.850	17.900	16.957	3,748,760
2024-07-02	18.900	19.050	18.500	18.620	17.639	3,688,540
2024-07-01	18.750	19.190	18.750	19.040	18.037	3,317,180
2024-06-28	18.560	19.210	18.450	18.860	17.866	4,392,900
2024-06-27	18.440	18.790	18.200	18.510	17.535	3,687,240
2024-06-26	17.850	18.590	17.830	18.590	17.610	3,034,100
2024-06-25	18.030	18.250	17.750	17.970	17.023	2,745,660
2024-06-24	18.660	18.850	18.000	18.070	17.118	3,650,694
2024-06-21	19.330	19.550	18.800	18.940	17.942	3,818,232
2024-06-20	19.890	20.120	19.310	19.330	18.311	4,298,700
2024-06-19	20.620	20.820	19.990	20.100	19.041	4,460,497
2024-06-18	20.510	20.940	20.180	20.680	19.590	4,253,980
2024-06-17	20.350	21.110	20.320	20.480	19.401	4,257,700
2024-06-14	20.350	21.080	20.110	20.850	19.751	6,361,337
2024-06-13	19.780	20.630	19.680	20.330	19.259	5,727,632
2024-06-12	19.370	20.100	19.200	19.850	18.804	3,619,200
2024-06-11	19.510	19.550	18.920	19.490	18.463	3,960,156
2024-06-07	19.680	19.920	19.260	19.740	18.700	4,839,500
2024-06-06	21.020	21.240	19.230	19.400	18.378	9,357,062
2024-06-05	22.100	22.150	20.950	21.000	19.893	6,800,243
2024-06-04	21.250	22.310	20.710	22.260	21.087	9,037,884
2024-06-03	22.290	22.690	21.000	21.200	20.083	11,129,199
2024-05-31	22.900	23.550	22.570	22.790	21.589	8,775,434
2024-05-30	23.380	23.660	22.610	23.130	21.911	9,831,452
2024-05-29	23.880	24.420	23.180	23.350	22.120	16,871,280
2024-05-28	22.150	24.870	22.110	24.590	23.294	23,047,717
2024-05-27	22.430	23.000	21.400	22.790	21.589	15,885,640
2024-05-24	20.990	23.550	20.990	21.950	20.793	17,177,310
2024-05-23	21.410	21.410	20.580	20.680	19.590	5,835,915
2024-05-22	21.000	21.460	20.950	21.360	20.234	5,495,178
2024-05-21	21.080	21.360	20.890	21.110	19.998	5,257,330
2024-05-20	20.840	21.610	20.440	21.420	20.291	9,129,259
2024-05-17	20.490	21.050	20.340	20.880	19.780	6,826,413
2024-05-16	20.440	21.170	20.440	20.550	19.467	7,787,670
2024-05-15	21.750	21.780	20.570	20.710	19.619	13,068,887
2024-05-14	22.800	23.370	21.810	21.810	20.661	15,137,625
2024-05-13	22.100	23.390	21.710	23.220	21.996	19,903,010
2024-05-10	20.850	22.680	20.640	22.250	21.078	16,372,906
2024-05-09	19.620	21.500	19.620	21.160	20.045	12,439,400
2024-05-08	18.900	20.530	18.760	19.910	18.861	11,035,003
2024-05-07	18.640	19.160	18.550	19.020	18.018	4,174,380
2024-05-06	18.300	18.820	18.300	18.650	17.667	4,480,940

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-10	0.1000 CNY
2025-06-05	0.5000 CNY
2024-09-27	0.1500 CNY
2024-07-17	0.2000 CNY
2023-07-05	0.4200 CNY
2022-06-29	0.6000 CNY
2021-06-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.