Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	31.000	31.570	30.700	30.700	29.082	2,346,159
2023-11-01	31.080	32.160	31.080	31.540	29.878	3,824,822
2023-10-31	31.370	31.970	31.020	31.390	29.736	7,013,539
2023-10-30	30.430	31.120	30.210	31.030	29.395	3,243,401
2023-10-27	29.440	30.940	29.320	30.680	29.063	4,006,337
2023-10-26	29.650	29.830	29.020	29.830	28.258	2,415,270
2023-10-25	29.990	30.550	29.450	29.910	28.334	2,787,363
2023-10-24	29.120	29.930	29.110	29.730	28.163	1,904,240
2023-10-23	29.770	30.140	28.890	29.060	27.529	2,322,450
2023-10-20	29.800	30.770	29.800	30.000	28.419	2,230,010
2023-10-19	30.000	30.470	29.900	29.960	28.381	1,608,360
2023-10-18	30.920	31.000	30.100	30.100	28.514	2,439,120
2023-10-17	31.220	31.530	30.800	31.020	29.385	2,063,864
2023-10-16	32.000	32.170	30.800	31.230	29.584	2,400,952
2023-10-13	32.500	32.590	31.800	32.110	30.418	2,453,460
2023-10-12	32.160	32.930	31.920	32.650	30.930	3,174,700
2023-10-11	32.170	32.680	31.940	32.030	30.342	1,907,405
2023-10-10	32.630	32.880	32.030	32.160	30.465	2,558,224
2023-10-09	32.710	33.280	32.550	32.710	30.986	2,373,014
2023-09-28	32.360	32.940	32.340	32.700	30.977	2,486,201
2023-09-27	31.730	33.060	31.730	32.360	30.655	3,703,824
2023-09-26	31.600	32.050	31.530	31.840	30.162	2,155,878
2023-09-25	32.030	32.230	31.580	31.700	30.030	2,434,866
2023-09-22	31.670	32.270	31.460	32.150	30.456	3,094,990
2023-09-21	32.000	32.330	31.540	31.570	29.906	2,149,970
2023-09-20	32.450	32.610	32.020	32.080	30.390	2,105,641
2023-09-19	33.150	33.150	32.310	32.540	30.825	2,479,618
2023-09-18	32.730	33.860	32.680	33.160	31.413	3,651,157
2023-09-15	33.210	33.500	32.770	32.820	31.091	2,822,390
2023-09-14	33.790	33.950	32.650	33.190	31.441	5,014,259
2023-09-13	34.280	34.420	33.530	33.880	32.095	2,411,699
2023-09-12	34.370	34.650	34.120	34.270	32.464	2,471,144
2023-09-11	35.100	35.110	33.960	34.400	32.587	5,169,059
2023-09-08	34.600	35.030	34.180	34.990	33.146	2,669,091
2023-09-07	35.750	35.880	34.620	34.750	32.919	3,826,455
2023-09-06	35.560	35.940	35.060	35.750	33.866	3,471,623
2023-09-05	35.610	36.060	35.250	35.750	33.866	4,848,374
2023-09-04	35.990	36.380	35.130	35.730	33.847	5,924,366
2023-09-01	36.160	36.550	35.630	36.000	34.103	3,665,956
2023-08-31	36.740	36.800	35.200	35.710	33.828	6,950,424
2023-08-30	37.660	38.500	36.200	36.340	34.425	9,355,489
2023-08-29	38.200	39.850	37.970	39.440	37.362	3,327,090
2023-08-28	40.200	40.770	37.550	38.300	36.282	4,414,776
2023-08-25	39.440	39.740	38.000	38.370	36.348	3,620,376
2023-08-24	40.450	40.880	39.360	39.430	37.352	3,502,963
2023-08-23	41.620	42.040	40.130	40.330	38.205	3,563,272
2023-08-22	41.870	42.190	40.700	41.810	39.607	2,092,310
2023-08-21	42.510	42.510	41.510	41.650	39.455	1,328,438
2023-08-18	42.500	43.070	41.730	42.510	40.270	1,470,480
2023-08-17	42.400	42.840	41.870	42.540	40.298	1,889,869
2023-08-16	43.600	43.860	42.210	42.420	40.185	2,164,717
2023-08-15	44.190	44.900	43.400	43.600	41.303	1,965,560
2023-08-14	44.020	44.580	43.430	44.140	41.814	1,904,647
2023-08-11	46.350	46.660	44.180	44.350	42.013	3,240,813
2023-08-10	46.500	47.770	46.100	46.160	43.728	1,693,720
2023-08-09	47.610	47.650	46.380	46.610	44.154	1,759,351
2023-08-08	47.700	48.790	47.090	47.860	45.338	2,242,562
2023-08-07	47.410	48.860	46.710	47.970	45.442	2,797,064
2023-08-04	47.000	47.880	46.840	47.610	45.101	2,115,006
2023-08-03	46.310	47.490	46.120	47.390	44.893	3,102,122

← NewerPage 13 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.