Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.900	14.550	13.900	14.530	14.530	2,826,700
2026-07-22	13.990	14.300	13.850	13.900	13.900	3,033,660
2026-07-21	14.160	14.330	13.320	14.090	14.090	4,645,158
2026-07-20	14.630	15.020	13.830	14.120	14.120	4,693,785
2026-07-17	15.100	15.340	14.220	14.350	14.350	3,901,540
2026-07-16	14.780	15.510	14.500	14.980	14.980	3,118,845
2026-07-15	14.720	14.970	14.610	14.780	14.780	2,271,917
2026-07-14	14.680	14.750	14.240	14.710	14.710	2,253,940
2026-07-13	15.600	15.650	14.600	14.680	14.680	3,002,400
2026-07-10	15.500	15.920	15.260	15.560	15.560	2,573,281
2026-07-09	15.310	15.550	14.950	15.550	15.550	2,494,200
2026-07-08	15.340	15.590	14.980	15.300	15.300	2,888,040
2026-07-07	15.990	16.050	15.340	15.390	15.390	3,107,000
2026-07-06	16.400	16.780	15.800	15.990	15.990	3,597,958
2026-07-03	16.200	16.840	15.670	16.470	16.470	6,275,185
2026-07-02	15.880	16.120	15.560	15.770	15.770	4,565,920
2026-07-01	15.100	16.240	14.880	15.790	15.790	6,132,251
2026-06-30	15.130	15.410	14.890	15.110	15.110	3,699,597
2026-06-29	15.250	15.560	14.980	15.220	15.220	4,622,865
2026-06-26	15.900	16.650	15.400	15.430	15.430	6,263,546
2026-06-25	16.580	16.580	15.410	15.750	15.750	5,509,710
2026-06-24	16.690	16.690	15.720	15.860	15.860	4,895,157
2026-06-23	16.780	17.190	16.470	16.550	16.550	3,357,617
2026-06-22	16.790	17.090	16.280	17.010	17.010	4,286,570
2026-06-18	17.080	17.250	16.720	16.880	16.880	3,221,082
2026-06-17	17.960	18.120	17.210	17.240	17.240	4,089,671
2026-06-16	18.010	18.390	17.680	18.090	18.090	3,769,259
2026-06-15	17.600	18.390	17.600	17.990	17.990	4,142,758
2026-06-12	18.130	18.190	17.330	17.600	17.600	4,297,840
2026-06-11	18.370	18.520	17.400	17.790	17.790	5,030,407
2026-06-10	19.150	20.080	18.220	18.540	18.540	5,190,800
2026-06-09	20.500	20.590	19.150	19.320	19.320	5,456,780
2026-06-08	19.990	21.090	19.680	20.360	20.360	4,842,689
2026-06-05	21.090	21.430	20.380	20.580	20.580	6,306,831
2026-06-04	20.730	21.460	20.630	21.140	21.140	4,950,948
2026-06-03	20.770	20.900	19.940	20.900	20.900	7,216,480
2026-06-02	22.000	22.230	20.900	20.900	20.900	6,658,106
2026-06-01	21.640	22.900	21.200	22.270	22.270	6,630,300
2026-05-29	22.850	23.190	21.560	21.640	21.640	9,347,063
2026-05-28	22.910	23.390	22.710	23.050	23.050	8,419,457
2026-05-27	22.170	23.680	22.170	22.980	22.980	13,074,260
2026-05-26	21.700	22.300	21.360	21.890	21.890	6,083,000
2026-05-25	21.600	22.500	21.510	21.800	21.800	4,592,040
2026-05-22	21.080	21.740	20.840	21.570	21.570	4,718,296
2026-05-21	22.580	22.730	20.880	20.990	20.990	7,761,042
2026-05-20	22.960	23.000	21.860	22.620	22.620	6,312,179
2026-05-19	22.500	23.280	22.250	23.190	23.190	6,354,102
2026-05-18	22.100	22.740	22.060	22.580	22.580	5,129,200
2026-05-15	22.860	23.120	22.050	22.400	22.400	9,076,864
2026-05-14	23.880	24.680	22.900	23.000	23.000	13,046,221
2026-05-13	23.730	24.850	23.520	24.220	24.220	18,400,124
2026-05-12	23.450	24.000	22.860	23.500	23.500	11,494,322
2026-05-11	23.280	23.970	23.130	23.420	23.420	10,946,619
2026-05-08	22.790	23.380	22.640	23.060	23.060	7,487,293
2026-05-07	23.720	23.800	22.800	23.110	23.110	8,546,720
2026-05-06	23.380	23.390	22.740	23.070	23.070	9,771,581
2026-04-30	23.380	24.210	23.050	23.150	23.150	16,475,591
2026-04-29	19.620	23.770	19.540	23.770	23.770	21,340,289
2026-04-28	20.480	20.560	19.500	19.810	19.810	6,849,467
2026-04-27	20.980	21.100	20.200	20.650	20.650	4,734,882

← NewerPage 2 of 2 · 120 trading days

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.