Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	63.630	63.880	61.930	62.380	48.913	1,160,550
2023-02-06	63.870	64.630	63.090	63.380	49.697	1,118,758
2023-02-03	64.860	64.860	62.910	63.960	50.152	1,338,720
2023-02-02	65.990	66.420	64.440	64.880	50.873	1,345,740
2023-02-01	64.380	65.950	64.010	65.760	51.563	1,699,888
2023-01-31	63.060	65.790	62.510	64.020	50.199	2,284,495
2023-01-30	63.500	64.800	62.220	63.280	49.619	1,927,262
2023-01-20	62.230	63.500	61.600	63.060	49.446	1,257,849
2023-01-19	61.600	63.500	60.650	62.600	49.086	1,707,318
2023-01-18	62.990	62.990	60.910	61.600	48.302	1,791,612
2023-01-17	63.490	63.490	61.200	62.250	48.811	2,488,502
2023-01-16	64.740	64.880	60.970	63.510	49.799	4,116,925
2023-01-13	62.130	62.750	59.810	61.300	48.066	1,845,567
2023-01-12	62.480	63.690	61.200	61.600	48.302	3,163,281
2023-01-11	61.560	64.900	60.600	63.640	49.901	3,827,647
2023-01-10	62.250	63.410	60.910	61.560	48.270	3,514,440
2023-01-09	65.120	66.290	61.100	62.200	48.772	5,490,757
2023-01-06	60.150	66.800	59.000	65.090	51.038	7,410,358
2023-01-05	53.540	61.800	53.280	60.490	47.431	6,416,031
2023-01-04	51.400	54.880	51.030	53.600	42.029	3,518,694
2023-01-03	49.500	51.650	49.200	51.410	40.311	1,758,337
2022-12-30	48.990	50.400	48.350	49.300	38.657	831,498
2022-12-29	48.460	49.400	48.110	48.500	38.030	490,402
2022-12-28	48.370	49.860	48.000	48.910	38.351	680,752
2022-12-27	48.600	49.700	48.230	48.750	38.226	475,525
2022-12-26	46.430	48.860	46.220	48.600	38.108	862,812
2022-12-23	46.960	47.210	46.100	46.430	36.407	532,424
2022-12-22	48.250	48.250	46.160	46.960	36.822	964,624
2022-12-21	47.710	48.880	46.400	48.880	38.328	455,296
2022-12-20	47.870	48.470	47.300	47.800	37.481	415,329
2022-12-19	49.940	50.160	47.880	48.100	37.716	689,506
2022-12-16	50.490	51.090	49.410	50.170	39.339	845,931
2022-12-15	49.550	50.590	49.180	50.590	39.668	862,305
2022-12-14	49.560	50.200	49.330	49.560	38.861	559,278
2022-12-13	51.460	51.980	49.500	49.550	38.853	1,095,055
2022-12-12	51.690	52.430	50.670	51.460	40.351	903,505
2022-12-09	53.050	53.310	51.840	51.880	40.680	1,236,950
2022-12-08	53.700	54.250	52.760	53.050	41.597	981,840
2022-12-07	52.600	53.950	51.610	53.840	42.217	1,638,829
2022-12-06	51.950	53.200	50.880	52.380	41.072	1,329,018
2022-12-05	53.900	55.000	51.110	51.800	40.617	2,358,036
2022-12-02	52.100	54.800	51.800	53.360	41.840	1,990,945
2022-12-01	54.000	55.190	51.900	52.570	41.221	3,023,588
2022-11-30	53.310	54.170	52.050	52.870	41.456	1,762,194
2022-11-29	51.400	53.940	50.340	52.780	41.386	2,415,926
2022-11-28	49.770	50.600	49.200	50.350	39.480	836,742
2022-11-25	51.700	52.440	50.330	50.350	39.480	802,314
2022-11-24	51.190	53.320	50.510	52.450	41.127	1,225,560
2022-11-23	50.770	51.550	49.750	51.100	40.068	1,025,856
2022-11-22	52.410	53.330	50.920	51.130	40.092	1,138,788
2022-11-21	51.800	52.800	50.750	52.410	41.096	730,843
2022-11-18	52.310	52.990	51.750	51.830	40.641	946,264
2022-11-17	53.100	53.100	50.910	51.910	40.703	844,560
2022-11-16	54.000	54.000	52.240	52.810	41.409	1,009,146
2022-11-15	50.850	53.500	50.110	53.470	41.927	1,984,082
2022-11-14	53.530	54.790	49.680	50.650	39.715	2,310,853
2022-11-11	53.500	54.880	52.310	53.410	41.880	1,588,342
2022-11-10	54.680	55.380	51.990	52.290	41.001	2,184,229
2022-11-09	55.410	58.000	54.200	54.950	43.087	1,856,533
2022-11-08	54.700	55.600	53.360	55.430	43.464	1,416,574

← NewerPage 16 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.