Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.540	25.760	23.910	23.980	22.716	11,492,540
2024-01-25	25.350	26.080	24.600	25.730	24.374	9,829,485
2024-01-24	28.600	28.880	25.320	26.300	24.914	12,983,572
2024-01-23	28.810	29.490	27.300	29.360	27.813	7,351,327
2024-01-22	29.630	30.810	28.790	29.200	27.661	5,929,405
2024-01-19	30.990	31.780	29.700	29.830	28.258	3,824,883
2024-01-18	30.900	31.450	29.910	31.290	29.641	4,172,934
2024-01-17	31.720	31.770	30.820	30.940	29.310	3,146,992
2024-01-16	32.400	32.520	31.200	31.880	30.200	4,520,713
2024-01-15	31.950	31.950	31.950	31.950	30.266	0
2024-01-12	30.200	32.930	30.130	31.950	30.266	7,848,435
2024-01-11	29.780	30.650	29.670	30.320	28.722	3,216,440
2024-01-10	29.850	30.800	29.180	29.950	28.372	3,151,802
2024-01-09	29.500	30.650	28.840	30.000	28.419	3,930,500
2024-01-08	29.830	30.490	29.520	29.610	28.050	2,646,206
2024-01-05	31.300	31.800	29.610	29.840	28.268	3,782,050
2024-01-04	32.160	32.270	31.110	31.270	29.622	2,949,577
2024-01-03	32.490	32.600	31.980	32.310	30.607	2,751,036
2024-01-02	32.840	32.990	32.100	32.480	30.769	4,517,896
2023-12-29	31.470	33.380	31.470	32.840	31.110	9,145,066
2023-12-28	28.970	31.490	28.700	31.020	29.385	6,493,818
2023-12-27	29.150	29.350	28.610	28.970	27.443	1,693,033
2023-12-26	29.710	29.810	29.110	29.120	27.586	2,085,340
2023-12-25	29.700	30.130	29.490	29.910	28.334	2,133,724
2023-12-22	29.610	30.200	28.880	29.790	28.220	4,338,982
2023-12-21	28.860	30.240	28.490	29.730	28.163	3,932,660
2023-12-20	28.810	29.500	28.680	28.900	27.377	2,540,123
2023-12-19	28.580	29.150	28.450	28.790	27.273	2,017,052
2023-12-18	29.180	29.210	28.430	28.580	27.074	2,197,873
2023-12-15	29.170	29.760	29.050	29.220	27.680	2,081,627
2023-12-14	30.000	30.350	28.960	29.100	27.567	2,704,853
2023-12-13	30.480	30.480	29.800	29.800	28.230	1,368,641
2023-12-12	30.350	30.800	30.300	30.530	28.921	2,190,030
2023-12-11	29.920	30.350	29.500	30.350	28.751	1,910,260
2023-12-08	30.420	30.680	29.770	29.930	28.353	2,361,736
2023-12-07	31.010	31.200	30.300	30.320	28.722	2,420,177
2023-12-06	30.610	31.530	30.550	31.200	29.556	2,189,540
2023-12-05	31.870	31.980	30.740	30.750	29.130	2,278,210
2023-12-04	31.880	32.120	31.430	31.860	30.181	2,153,764
2023-12-01	32.790	32.790	31.620	31.800	30.124	3,309,593
2023-11-30	33.230	33.420	32.500	32.660	30.939	2,419,122
2023-11-29	33.440	33.600	33.080	33.250	31.498	1,943,778
2023-11-28	32.950	33.550	32.650	33.460	31.697	2,321,276
2023-11-27	33.050	33.400	32.440	32.950	31.214	2,423,319
2023-11-24	33.810	33.850	32.900	33.080	31.337	2,818,477
2023-11-23	33.650	34.050	33.300	34.020	32.227	3,478,412
2023-11-22	35.050	35.250	33.590	33.650	31.877	6,246,517
2023-11-21	36.000	36.270	35.230	35.400	33.535	5,763,668
2023-11-20	36.940	36.960	35.410	36.310	34.397	7,259,660
2023-11-17	36.880	38.420	36.150	37.340	35.372	8,838,845
2023-11-16	37.000	37.320	36.410	37.160	35.202	8,545,203
2023-11-15	34.490	39.200	34.490	37.570	35.590	12,921,500
2023-11-14	34.770	34.920	33.600	34.180	32.379	5,957,032
2023-11-13	32.990	35.000	32.680	34.770	32.938	8,166,331
2023-11-10	32.220	32.800	31.920	32.620	30.901	3,131,540
2023-11-09	32.400	32.860	32.200	32.370	30.664	2,388,645
2023-11-08	32.300	32.980	31.890	32.670	30.949	3,331,837
2023-11-07	32.000	32.530	31.620	32.380	30.674	2,954,813
2023-11-06	31.300	32.550	31.300	32.140	30.446	3,859,761
2023-11-03	30.750	31.450	30.750	31.220	29.575	2,463,487

← NewerPage 12 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.