Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	18.300	18.820	18.300	18.650	17.667	4,480,940
2024-04-30	18.410	18.530	17.910	18.080	17.127	4,007,800
2024-04-29	17.400	18.600	17.370	18.490	17.516	5,275,345
2024-04-26	17.090	17.550	17.020	17.400	16.483	3,750,485
2024-04-25	16.980	17.560	16.740	17.320	16.407	3,668,780
2024-04-24	17.210	17.380	16.950	17.260	16.351	2,995,160
2024-04-23	16.800	17.350	16.800	17.270	16.360	2,787,140
2024-04-22	17.010	17.210	16.470	16.920	16.028	2,866,420
2024-04-19	17.050	17.400	16.820	16.980	16.085	3,722,628
2024-04-18	17.990	18.000	17.270	17.400	16.483	4,381,480
2024-04-17	16.930	17.900	16.700	17.700	16.767	5,688,187
2024-04-16	17.990	17.990	16.450	16.500	15.631	5,188,483
2024-04-15	18.600	19.000	17.650	18.000	17.052	4,626,680
2024-04-12	19.280	19.440	18.680	18.720	17.734	3,652,928
2024-04-11	18.900	19.640	18.520	19.350	18.330	4,202,466
2024-04-10	19.380	19.500	18.650	18.920	17.923	3,759,260
2024-04-09	18.500	19.880	18.430	19.590	18.558	5,631,885
2024-04-08	19.100	19.220	18.420	18.460	17.487	3,264,000
2024-04-03	19.700	19.770	19.110	19.230	18.217	3,126,803
2024-04-02	20.010	20.080	19.480	19.700	18.662	3,664,723
2024-04-01	19.200	20.080	19.150	19.900	18.851	5,509,275
2024-03-29	18.730	19.390	18.610	18.960	17.961	2,260,600
2024-03-28	18.520	19.050	18.520	18.820	17.828	4,922,043
2024-03-27	19.650	19.740	18.590	18.590	17.610	5,098,620
2024-03-26	20.450	20.620	19.300	19.650	18.615	6,026,838
2024-03-25	21.220	21.360	20.260	20.300	19.230	4,013,962
2024-03-22	22.150	22.290	21.200	21.250	20.130	4,478,954
2024-03-21	22.780	22.850	21.940	22.190	21.021	4,430,657
2024-03-20	22.530	22.880	22.450	22.780	21.580	2,865,598
2024-03-19	22.940	23.020	22.630	22.640	21.447	3,399,348
2024-03-18	22.690	22.960	22.420	22.950	21.741	4,813,710
2024-03-15	22.550	22.590	22.160	22.550	21.362	3,339,736
2024-03-14	22.850	22.930	22.220	22.630	21.438	3,979,624
2024-03-13	23.470	23.550	22.640	22.780	21.580	6,903,745
2024-03-12	24.010	24.450	23.330	23.500	22.262	8,630,732
2024-03-11	22.330	23.950	22.200	23.470	22.233	9,558,766
2024-03-08	21.440	22.080	21.310	21.980	20.822	3,165,487
2024-03-07	22.560	22.680	21.360	21.440	20.310	4,228,494
2024-03-06	21.340	22.700	21.220	22.400	21.220	5,229,655
2024-03-05	22.090	22.090	21.290	21.370	20.244	3,306,738
2024-03-04	22.620	22.880	21.610	22.070	20.907	3,768,230
2024-03-01	21.890	22.750	21.450	22.300	21.125	4,630,521
2024-02-29	20.520	21.750	20.500	21.720	20.576	4,254,881
2024-02-28	23.000	23.850	20.880	20.880	19.780	7,223,863
2024-02-27	21.820	22.730	21.500	22.720	21.523	3,564,110
2024-02-26	21.910	22.270	21.500	21.900	20.746	3,828,898
2024-02-23	21.160	21.970	20.980	21.870	20.718	4,283,299
2024-02-22	20.480	21.080	20.300	20.990	19.884	3,825,700
2024-02-21	19.650	21.160	19.650	20.560	19.477	5,530,937
2024-02-20	20.210	20.210	19.530	19.950	18.899	3,552,779
2024-02-19	19.350	20.320	19.350	20.130	19.069	5,168,470
2024-02-08	17.950	19.400	17.650	19.330	18.311	6,167,989
2024-02-07	18.320	18.680	17.410	17.750	16.815	5,502,404
2024-02-06	16.790	18.300	16.320	17.800	16.862	5,661,902
2024-02-05	18.900	18.970	16.500	17.100	16.199	6,796,239
2024-02-02	20.560	20.720	18.400	19.090	18.084	6,042,759
2024-02-01	20.820	21.130	20.200	20.410	19.335	3,841,103
2024-01-31	21.650	22.390	20.680	20.750	19.657	5,651,469
2024-01-30	21.290	22.560	21.010	21.740	20.594	6,125,275
2024-01-29	23.910	24.050	22.460	22.590	21.400	7,773,320

← NewerPage 11 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.