Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	50.690	51.340	48.810	50.390	39.512	2,536,060
2022-08-04	47.000	50.930	47.000	50.680	39.739	3,892,707
2022-08-03	47.920	49.180	46.600	46.830	36.720	1,603,207
2022-08-02	48.660	49.650	46.460	48.010	37.645	2,399,004
2022-08-01	50.100	50.780	49.010	49.920	39.143	1,699,794
2022-07-29	50.860	52.970	49.800	50.780	39.817	2,728,164
2022-07-28	50.350	50.970	49.250	50.750	39.794	2,187,350
2022-07-27	49.640	50.950	48.450	50.000	39.206	2,218,016
2022-07-26	48.660	49.790	47.600	49.640	38.924	1,786,959
2022-07-25	50.970	51.250	48.300	48.490	38.022	2,400,192
2022-07-22	51.160	51.900	50.120	50.840	39.865	1,780,598
2022-07-21	52.250	52.250	50.650	50.980	39.974	2,390,824
2022-07-20	53.310	54.500	52.110	52.440	41.119	2,595,652
2022-07-19	52.460	53.700	51.130	53.020	41.574	3,154,659
2022-07-18	51.700	53.500	50.050	53.050	41.597	4,004,887
2022-07-15	51.550	53.300	50.260	50.640	39.708	3,284,498
2022-07-14	47.500	56.300	47.500	52.480	41.150	6,688,198
2022-07-13	48.110	48.730	46.960	47.940	37.591	3,865,844
2022-07-12	45.060	48.370	45.060	48.130	37.739	4,814,731
2022-07-11	43.910	46.280	43.060	45.490	35.669	2,975,311
2022-07-08	44.180	46.440	43.800	43.870	34.399	1,702,716
2022-07-07	42.550	44.790	42.200	44.300	34.736	2,072,560
2022-07-06	43.800	44.590	42.200	42.530	33.349	1,471,989
2022-07-05	44.490	44.660	43.110	44.110	34.587	1,866,687
2022-07-04	44.000	44.600	42.010	44.090	34.572	2,994,985
2022-07-01	47.270	47.620	44.360	44.700	35.050	3,342,663
2022-06-30	46.000	47.570	45.870	46.960	36.822	1,463,678
2022-06-29	47.840	47.840	45.950	46.000	36.069	2,223,423
2022-06-28	49.590	49.590	47.410	48.460	37.528	2,498,134
2022-06-27	50.570	51.190	49.280	49.590	38.403	1,699,191
2022-06-24	48.000	50.450	47.810	50.300	38.953	1,907,343
2022-06-23	47.190	48.500	46.710	48.300	37.404	1,139,821
2022-06-22	49.010	49.150	47.170	47.280	36.614	1,308,358
2022-06-21	49.700	50.220	48.170	48.820	37.807	2,094,451
2022-06-20	49.110	50.860	48.560	49.930	38.666	2,546,337
2022-06-17	47.550	48.500	47.200	48.200	37.326	1,690,304
2022-06-16	46.050	49.020	45.250	48.190	37.319	2,667,738
2022-06-15	45.970	47.050	45.220	45.450	35.197	1,204,908
2022-06-14	46.500	46.500	44.200	45.860	35.514	1,824,752
2022-06-13	46.520	47.130	46.000	46.790	36.235	1,398,750
2022-06-10	45.260	48.160	45.200	47.150	36.513	1,892,866
2022-06-09	47.000	47.000	45.300	45.500	35.236	1,472,572
2022-06-08	47.270	48.160	45.500	46.990	36.389	1,962,266
2022-06-07	48.630	49.000	47.250	47.270	36.606	2,427,904
2022-06-06	48.350	48.800	47.410	48.620	37.652	2,218,219
2022-06-02	47.650	48.600	46.920	48.150	37.288	2,757,978
2022-06-01	47.100	48.330	46.520	47.650	36.901	2,674,126
2022-05-31	46.730	49.080	45.600	47.590	36.854	3,975,871
2022-05-30	44.800	47.760	43.880	46.920	36.335	4,093,588
2022-05-27	46.210	47.120	44.060	44.570	34.515	3,623,395
2022-05-26	42.360	48.500	41.870	45.900	35.545	7,286,193
2022-05-25	40.480	42.420	40.400	42.390	32.827	1,781,156
2022-05-24	42.880	43.230	40.640	40.660	31.487	2,228,895
2022-05-23	43.500	43.680	42.140	43.140	33.408	2,396,246
2022-05-20	43.970	44.200	42.120	43.090	33.369	3,114,682
2022-05-19	41.000	43.850	40.270	43.700	33.842	2,744,182
2022-05-18	41.990	42.460	41.400	41.520	32.153	1,415,673
2022-05-17	41.710	42.300	40.970	41.990	32.517	1,391,228
2022-05-16	42.000	43.100	41.200	42.030	32.548	1,665,880
2022-05-13	42.490	43.220	41.710	41.880	32.432	1,920,372

← NewerPage 18 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.