Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	55.310	55.770	53.200	53.610	42.036	2,259,974
2023-05-05	57.000	57.600	53.310	54.330	42.601	2,885,232
2023-05-04	56.760	58.180	56.320	57.540	45.118	1,939,174
2023-04-28	58.880	59.400	56.900	57.330	44.953	2,212,383
2023-04-27	59.390	61.050	58.810	59.310	46.506	2,404,575
2023-04-26	55.180	62.800	55.180	60.300	47.282	4,895,397
2023-04-25	56.850	57.880	55.550	56.210	44.075	1,787,572
2023-04-24	56.970	57.950	55.000	56.770	44.514	2,060,613
2023-04-21	57.170	59.230	56.300	57.500	45.087	2,988,277
2023-04-20	58.000	58.410	56.200	56.370	44.201	1,892,329
2023-04-19	59.440	59.600	57.650	58.360	45.761	2,372,376
2023-04-18	57.490	60.390	56.790	60.060	47.094	2,795,140
2023-04-17	56.000	58.520	56.000	57.890	45.393	1,917,181
2023-04-14	55.830	57.500	55.020	56.950	44.655	1,936,886
2023-04-13	55.290	57.400	54.980	55.770	43.730	2,542,539
2023-04-12	57.820	58.700	54.440	55.600	43.597	3,937,099
2023-04-11	58.200	60.880	56.930	58.300	45.714	5,704,246
2023-04-10	58.970	59.000	54.620	56.260	44.114	4,213,861
2023-04-07	58.090	60.770	57.900	58.910	46.192	1,531,761
2023-04-06	59.230	59.920	56.700	58.190	45.628	2,323,521
2023-04-04	61.920	62.410	58.880	59.470	46.631	2,204,353
2023-04-03	62.610	64.320	61.800	61.920	48.552	2,050,218
2023-03-31	59.950	63.280	59.390	62.880	49.305	2,860,227
2023-03-30	58.990	60.450	58.000	59.660	46.780	1,807,094
2023-03-29	58.520	59.590	58.130	59.000	46.263	1,142,035
2023-03-28	60.620	61.160	58.660	58.960	46.231	2,219,061
2023-03-27	62.600	62.600	60.280	60.490	47.431	2,593,048
2023-03-24	59.950	63.880	58.260	62.630	49.109	4,885,006
2023-03-23	60.810	60.820	59.220	59.700	46.812	2,423,504
2023-03-22	62.580	63.990	60.180	60.590	47.510	2,050,819
2023-03-21	61.530	63.300	60.530	62.320	48.866	2,543,035
2023-03-20	61.170	62.430	58.920	61.400	48.145	2,404,027
2023-03-17	63.450	64.540	61.800	62.350	48.890	2,179,190
2023-03-16	63.940	64.790	62.410	63.440	49.744	1,717,616
2023-03-15	64.100	65.780	63.180	63.890	50.097	2,321,266
2023-03-14	65.280	65.300	62.020	63.520	49.807	2,365,058
2023-03-13	66.500	67.970	64.500	65.230	51.148	1,614,698
2023-03-10	67.300	67.980	66.210	66.730	52.324	1,548,289
2023-03-09	68.670	68.940	66.850	67.300	52.771	1,663,831
2023-03-08	68.900	70.840	68.040	68.420	53.649	1,995,256
2023-03-07	71.010	71.420	69.200	69.470	54.473	1,863,208
2023-03-06	68.500	72.990	67.600	71.000	55.672	2,275,132
2023-03-03	68.450	70.500	68.340	68.740	53.900	1,466,740
2023-03-02	71.090	71.090	68.090	68.600	53.790	1,363,995
2023-03-01	72.000	72.090	69.700	70.290	55.116	1,968,268
2023-02-28	71.200	72.680	70.450	72.090	56.527	1,719,535
2023-02-27	72.500	73.200	70.820	71.140	55.782	2,785,360
2023-02-24	72.050	72.500	70.770	72.300	56.692	2,596,111
2023-02-23	68.330	73.600	68.330	71.830	56.323	5,072,618
2023-02-22	66.000	70.600	65.140	68.440	53.665	3,353,425
2023-02-21	65.940	66.310	63.750	66.000	51.752	2,254,657
2023-02-20	59.880	67.490	59.880	65.500	51.360	4,838,400
2023-02-17	60.710	61.280	59.150	59.300	46.498	1,502,640
2023-02-16	63.420	63.470	60.200	60.710	47.604	2,790,780
2023-02-15	62.100	66.420	62.100	62.990	49.392	5,280,380
2023-02-14	66.210	67.970	60.510	63.490	49.783	5,874,344
2023-02-13	62.660	67.190	62.220	65.800	51.595	4,792,713
2023-02-10	62.610	62.610	60.020	60.760	47.643	1,704,451
2023-02-09	62.650	63.630	61.610	62.600	49.086	1,928,400
2023-02-08	62.390	63.340	62.110	63.250	49.595	891,240

← NewerPage 15 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.