Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	42.330	45.160	41.700	42.290	32.750	3,137,564
2022-05-11	41.000	44.260	40.710	43.020	33.315	4,427,688
2022-05-10	39.100	41.670	38.750	41.240	31.937	3,340,082
2022-05-09	39.160	40.360	38.500	39.160	30.326	1,770,428
2022-05-06	38.220	39.250	37.880	38.540	29.846	1,497,218
2022-05-05	38.810	40.610	38.010	39.520	30.605	2,675,550
2022-04-29	37.070	39.220	36.000	38.800	30.047	3,112,269
2022-04-28	37.820	38.500	36.600	37.070	28.707	2,048,526
2022-04-27	35.600	38.880	35.150	38.750	30.008	2,445,859
2022-04-26	36.940	37.240	35.180	35.350	27.375	1,614,963
2022-04-25	39.500	40.220	36.150	36.290	28.103	2,971,492
2022-04-22	40.350	40.800	39.350	40.200	31.131	920,280
2022-04-21	42.480	42.750	40.000	40.350	31.247	1,765,250
2022-04-20	43.650	43.750	42.200	42.480	32.897	1,111,200
2022-04-19	43.890	44.880	43.200	43.510	33.694	1,084,160
2022-04-18	41.910	44.600	41.310	43.690	33.834	2,025,126
2022-04-15	42.630	43.030	41.250	42.200	32.680	1,523,186
2022-04-14	44.190	44.400	42.000	42.780	33.129	2,464,012
2022-04-13	47.230	48.000	43.780	43.880	33.981	2,701,982
2022-04-12	49.030	49.620	46.920	48.230	37.350	1,572,336
2022-04-11	52.560	52.750	49.530	49.880	38.627	968,997
2022-04-08	54.250	54.740	52.060	52.510	40.664	866,808
2022-04-07	56.010	56.010	52.500	54.350	42.089	1,615,460
2022-04-06	57.550	57.550	55.670	56.010	43.375	385,884
2022-04-01	58.000	58.260	56.610	57.610	44.614	378,590
2022-03-31	58.240	59.390	57.700	58.190	45.063	593,862
2022-03-30	56.700	58.920	56.550	58.600	45.380	871,254
2022-03-29	57.420	57.500	55.180	56.910	44.072	711,793
2022-03-28	58.970	58.970	54.820	56.930	44.087	1,083,273
2022-03-25	60.400	61.070	58.470	58.520	45.318	1,112,445
2022-03-24	62.220	62.300	59.020	60.460	46.821	1,228,548
2022-03-23	61.900	64.450	61.900	62.920	48.726	850,251
2022-03-22	63.100	63.680	61.700	61.890	47.928	888,938
2022-03-21	63.560	64.260	62.260	62.990	48.780	764,160
2022-03-18	65.000	65.980	62.160	63.740	49.361	1,638,104
2022-03-17	65.280	67.880	64.750	65.400	50.646	1,244,398
2022-03-16	66.300	66.300	62.000	65.300	50.569	1,245,552
2022-03-15	63.510	66.960	62.000	64.880	50.244	1,665,970
2022-03-14	66.220	67.540	63.500	63.500	49.175	894,142
2022-03-11	65.980	67.200	64.000	67.200	52.040	1,480,353
2022-03-10	61.340	67.900	61.340	66.000	51.111	2,348,191
2022-03-09	60.720	62.550	57.950	60.530	46.875	1,011,066
2022-03-08	63.780	64.330	60.200	60.710	47.014	1,355,179
2022-03-07	65.650	66.880	63.500	63.760	49.376	1,207,622
2022-03-04	65.830	67.470	65.160	65.830	50.979	1,013,698
2022-03-03	67.400	67.900	66.320	66.320	51.359	755,275
2022-03-02	66.900	68.480	66.630	67.200	52.040	1,686,394
2022-03-01	64.620	67.550	64.500	67.530	52.296	2,142,330
2022-02-28	65.260	65.540	63.010	64.420	49.887	984,312
2022-02-25	63.700	65.800	63.550	64.570	50.003	1,294,776
2022-02-24	64.050	66.300	62.570	63.100	48.865	1,987,719
2022-02-23	62.960	64.800	62.200	64.410	49.880	1,476,465
2022-02-22	63.980	67.030	62.110	62.730	48.579	2,366,714
2022-02-21	63.160	63.370	62.270	63.240	48.974	680,106
2022-02-18	64.650	64.650	62.330	62.910	48.718	1,473,444
2022-02-17	64.500	65.490	62.900	64.730	50.127	989,829
2022-02-16	65.720	66.780	63.920	63.970	49.539	1,332,802
2022-02-15	65.940	66.200	64.060	65.520	50.739	1,208,337
2022-02-14	66.000	67.960	63.330	66.830	51.754	1,977,996
2022-02-11	65.260	68.580	63.650	67.040	51.916	2,105,001

← NewerPage 19 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.