Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	46.040	46.680	45.830	46.640	44.182	2,270,469
2023-08-01	45.990	47.660	45.570	46.350	43.908	4,333,881
2023-07-31	46.400	46.660	45.100	45.900	43.481	5,464,912
2023-07-28	46.880	46.880	45.460	46.300	43.860	5,746,928
2023-07-27	48.000	48.580	46.730	46.840	44.372	2,599,391
2023-07-26	48.700	48.880	47.430	47.800	45.281	3,105,719
2023-07-25	50.430	50.990	48.260	48.510	45.954	6,875,369
2023-07-24	52.410	52.560	49.400	50.180	47.536	7,547,194
2023-07-21	52.600	53.420	52.020	52.190	49.440	2,417,331
2023-07-20	53.230	53.920	52.790	53.240	50.435	3,968,044
2023-07-19	54.450	54.670	52.710	53.120	50.321	2,900,090
2023-07-18	55.550	55.700	53.700	54.450	51.581	5,789,681
2023-07-17	56.680	57.680	55.350	55.800	52.860	3,710,911
2023-07-14	57.870	58.190	55.800	56.210	53.248	5,267,124
2023-07-13	58.330	59.690	57.100	58.060	55.001	5,426,120
2023-07-12	59.690	60.340	58.080	58.270	55.200	5,261,002
2023-07-11	59.060	60.470	57.210	58.530	55.446	5,898,850
2023-07-10	55.800	59.880	55.000	57.140	54.129	8,974,262
2023-07-07	54.000	56.320	53.930	54.600	51.723	6,952,263
2023-07-06	52.840	55.750	52.840	54.450	51.581	7,654,318
2023-07-05	51.300	55.000	50.600	53.600	50.776	8,191,878
2023-07-04	63.620	63.620	60.760	62.170	48.748	5,887,528
2023-07-03	62.220	66.500	62.220	62.490	48.999	11,197,386
2023-06-30	58.880	60.570	58.030	60.560	47.486	6,473,103
2023-06-29	55.900	58.890	55.500	58.710	46.035	7,418,961
2023-06-28	56.900	57.070	52.580	56.660	44.428	14,668,237
2023-06-27	61.850	61.980	56.550	57.300	44.930	4,784,128
2023-06-26	58.710	63.860	58.030	62.700	49.164	3,548,116
2023-06-21	61.420	62.430	58.600	58.930	46.208	2,416,090
2023-06-20	63.260	63.490	61.770	61.800	48.458	1,629,164
2023-06-19	64.400	64.400	62.220	63.040	49.431	1,434,722
2023-06-16	63.100	64.680	62.040	63.920	50.121	1,957,896
2023-06-15	60.970	64.160	60.350	63.520	49.807	2,444,474
2023-06-14	62.480	63.150	60.680	60.920	47.768	1,105,100
2023-06-13	61.360	63.980	60.280	62.950	49.360	1,943,145
2023-06-12	60.380	61.270	57.810	60.920	47.768	2,188,971
2023-06-09	60.200	62.860	59.180	60.690	47.588	1,384,419
2023-06-08	61.130	62.280	60.570	60.640	47.549	1,115,040
2023-06-07	63.300	63.470	60.800	61.150	47.949	1,029,600
2023-06-06	63.870	64.640	62.140	62.610	49.094	1,636,384
2023-06-05	61.230	66.030	59.880	64.730	50.756	3,443,418
2023-06-02	60.800	62.570	60.000	61.730	48.404	1,929,452
2023-06-01	59.530	61.300	59.300	60.370	47.337	1,687,690
2023-05-31	60.950	61.280	59.530	60.160	47.172	1,633,957
2023-05-30	62.060	62.800	59.910	61.500	48.223	2,855,226
2023-05-29	61.100	64.150	59.600	62.780	49.227	3,945,708
2023-05-26	62.530	63.330	60.030	61.150	47.949	3,047,130
2023-05-25	62.040	64.500	62.000	63.500	49.791	2,830,597
2023-05-24	62.140	63.990	61.400	61.860	48.505	2,018,215
2023-05-23	64.000	65.670	62.410	62.580	49.070	2,468,187
2023-05-22	63.010	66.200	63.000	63.990	50.176	3,777,202
2023-05-19	63.560	63.790	62.000	62.990	49.392	2,117,407
2023-05-18	65.290	65.320	62.770	63.810	50.034	2,758,130
2023-05-17	64.070	66.810	62.930	65.280	51.187	4,671,798
2023-05-16	62.620	68.530	62.620	65.000	50.968	8,355,831
2023-05-15	55.250	60.500	54.750	59.940	47.000	4,331,385
2023-05-12	55.770	56.770	54.900	55.250	43.322	1,472,164
2023-05-11	53.420	56.490	52.660	55.680	43.660	2,776,620
2023-05-10	51.510	55.100	50.920	53.500	41.950	2,173,201
2023-05-09	53.330	53.610	51.510	51.840	40.649	1,915,311

← NewerPage 14 of 21 · 1,220 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.