Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	64.220	65.640	62.600	65.640	50.832	1,822,285
2022-02-09	64.960	65.330	63.700	64.440	49.903	992,593
2022-02-08	63.450	65.600	62.480	65.380	50.631	1,811,570
2022-02-07	60.370	64.290	60.370	63.480	49.159	1,500,224
2022-01-28	60.280	61.400	59.470	59.600	46.155	660,894
2022-01-27	62.730	63.490	59.330	59.920	46.402	1,248,174
2022-01-26	61.980	63.800	61.890	62.850	48.672	548,331
2022-01-25	64.620	65.000	61.710	61.880	47.920	1,269,426
2022-01-24	65.890	65.890	63.560	64.620	50.042	626,224
2022-01-21	65.840	66.090	63.250	64.920	50.275	958,928
2022-01-20	67.000	67.500	64.210	66.090	51.181	1,531,190
2022-01-19	71.900	71.900	65.670	67.170	52.017	1,971,838
2022-01-18	71.150	73.500	69.020	71.940	55.711	1,823,580
2022-01-17	70.250	71.700	70.000	70.630	54.696	598,449
2022-01-14	70.030	71.500	69.600	70.220	54.379	646,860
2022-01-13	72.500	72.500	69.300	70.500	54.596	915,870
2022-01-12	72.030	73.900	70.510	72.550	56.183	945,256
2022-01-11	72.430	73.980	71.110	71.460	55.339	780,746
2022-01-10	70.990	74.490	69.720	72.800	56.377	1,110,321
2022-01-07	72.810	74.490	71.220	71.500	55.370	1,329,487
2022-01-06	68.860	73.200	68.210	72.900	56.454	1,591,261
2022-01-05	71.370	71.500	68.000	69.270	53.643	1,311,750
2022-01-04	73.580	73.580	71.200	71.400	55.293	1,095,309
2021-12-31	74.710	77.480	73.350	73.590	56.989	1,475,775
2021-12-30	73.990	75.970	73.230	74.840	57.957	1,396,053
2021-12-29	73.550	73.980	71.220	72.950	56.493	1,608,241
2021-12-28	76.220	77.430	72.010	73.300	56.764	3,179,653
2021-12-27	78.580	81.740	73.810	76.070	58.909	2,524,234
2021-12-24	81.850	81.850	78.000	78.300	60.636	1,527,100
2021-12-23	80.070	82.650	79.910	80.600	62.417	1,582,188
2021-12-22	79.390	80.180	77.710	79.420	61.503	1,017,643
2021-12-21	79.460	81.150	77.200	79.390	61.480	1,525,442
2021-12-20	81.370	82.180	78.970	79.600	61.643	1,477,221
2021-12-17	86.000	86.000	80.300	81.910	63.432	2,128,308
2021-12-16	84.700	86.500	83.060	86.140	66.707	2,061,873
2021-12-15	79.880	87.280	78.080	85.910	66.529	5,375,068
2021-12-14	80.450	80.860	78.480	79.840	61.829	2,361,676
2021-12-13	75.500	84.000	75.200	80.490	62.332	3,778,245
2021-12-10	71.790	75.340	71.710	74.760	57.895	1,427,584
2021-12-09	72.500	73.990	70.840	72.510	56.152	1,230,253
2021-12-08	72.410	72.500	70.550	72.500	56.145	1,195,869
2021-12-07	71.610	73.360	69.910	71.700	55.525	1,494,630
2021-12-06	74.980	75.390	71.020	71.220	55.153	2,063,866
2021-12-03	75.260	80.710	74.080	74.900	58.003	3,065,804
2021-12-02	74.780	78.630	74.450	75.490	58.460	2,020,875
2021-12-01	72.850	75.050	71.640	74.750	57.887	2,315,478
2021-11-30	73.420	74.000	71.800	71.820	55.618	1,570,922
2021-11-29	70.050	74.600	69.510	73.000	56.532	3,027,471
2021-11-26	75.150	75.330	69.360	71.450	55.331	4,440,582
2021-11-25	74.860	77.450	73.660	75.660	58.592	2,006,876
2021-11-24	74.410	75.600	72.600	75.600	58.545	2,289,079
2021-11-23	76.900	78.110	73.750	74.550	57.732	2,518,635
2021-11-22	71.000	79.020	70.780	77.300	59.862	5,546,268
2021-11-19	71.010	71.500	69.700	70.380	54.503	3,220,090
2021-11-18	73.990	75.000	71.000	71.240	55.169	2,694,741
2021-11-17	75.310	76.450	71.660	72.610	56.230	5,371,353
2021-11-16	78.700	80.780	74.000	75.200	58.235	4,114,930
2021-11-15	79.500	88.000	77.830	78.600	60.868	9,231,092
2021-11-12	66.070	77.660	65.850	76.070	58.909	6,972,148
2021-11-11	64.960	66.850	63.590	66.070	51.165	2,480,606

← NewerPage 20 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.