Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.950	22.000	20.960	21.150	21.150	3,550,920
2026-04-23	21.680	22.580	21.530	22.030	22.030	4,794,729
2026-04-22	21.320	21.870	20.900	21.840	21.840	5,198,153
2026-04-21	21.790	21.790	21.240	21.470	21.470	4,008,986
2026-04-20	22.570	22.610	21.700	21.740	21.740	6,409,860
2026-04-17	22.700	22.780	22.210	22.540	22.540	3,172,903
2026-04-16	22.280	22.850	22.050	22.680	22.680	4,578,560
2026-04-15	22.740	22.920	22.180	22.270	22.270	3,774,999
2026-04-14	22.260	22.790	22.220	22.740	22.740	3,877,780
2026-04-13	22.100	22.600	21.980	22.220	22.220	3,640,840
2026-04-10	21.830	22.900	21.830	22.250	22.250	6,629,700
2026-04-09	22.100	22.160	21.400	21.650	21.650	3,538,219
2026-04-08	21.500	22.430	21.400	22.170	22.170	6,668,299
2026-04-07	20.940	21.400	20.790	21.060	21.060	3,059,979
2026-04-03	21.960	22.090	20.680	20.890	20.890	4,908,700
2026-04-02	22.410	23.490	21.720	21.790	21.790	7,691,964
2026-04-01	22.770	22.920	22.230	22.430	22.430	3,552,319
2026-03-31	23.260	23.340	22.230	22.320	22.320	5,311,121
2026-03-30	23.550	24.030	22.630	23.310	23.310	5,615,859
2026-03-27	23.550	23.950	23.050	23.780	23.780	4,482,666
2026-03-26	24.540	24.600	23.500	23.690	23.690	5,274,700
2026-03-25	24.970	25.410	24.400	24.640	24.640	8,129,861
2026-03-24	23.720	25.020	22.880	24.940	24.940	9,333,844
2026-03-23	24.610	25.180	23.140	23.460	23.460	8,427,722
2026-03-20	26.140	27.040	25.050	25.090	25.090	8,196,586
2026-03-19	26.150	26.680	25.740	25.960	25.960	5,690,092
2026-03-18	25.920	26.830	25.760	26.440	26.440	6,250,658
2026-03-17	26.510	26.950	25.680	25.700	25.700	6,415,978
2026-03-16	26.860	27.000	25.880	26.450	26.450	8,333,115
2026-03-13	27.730	27.760	26.600	26.800	26.800	12,450,000
2026-03-12	27.500	28.660	27.200	27.730	27.730	17,199,910
2026-03-11	26.630	28.080	26.000	27.710	27.710	20,212,439
2026-03-10	25.500	27.600	25.010	27.010	27.010	20,005,660
2026-03-09	23.800	25.880	23.800	25.830	25.830	18,994,471
2026-03-06	23.920	24.590	23.680	24.450	24.450	11,302,630
2026-03-05	23.680	24.560	23.680	23.930	23.930	10,028,120
2026-03-04	22.580	23.680	22.180	23.300	23.300	7,552,645
2026-03-03	23.700	23.950	22.520	22.600	22.600	7,949,600
2026-03-02	23.600	24.250	23.310	23.700	23.700	7,465,664
2026-02-27	24.000	24.400	23.670	24.260	24.260	9,988,493
2026-02-26	23.810	24.050	23.510	23.960	23.960	7,100,280
2026-02-25	23.870	24.000	23.560	23.850	23.850	7,092,047
2026-02-24	23.510	24.170	23.280	23.850	23.850	9,208,827
2026-02-13	23.600	23.790	23.230	23.330	23.330	8,159,412
2026-02-12	24.050	24.160	23.480	23.560	23.560	8,640,461
2026-02-11	24.000	24.430	23.820	23.830	23.830	12,073,786
2026-02-10	24.960	25.390	24.160	24.410	24.410	24,689,547
2026-02-09	22.400	26.160	22.260	26.160	26.160	17,267,882
2026-02-06	21.100	22.020	20.910	21.800	21.800	4,612,323
2026-02-05	21.610	21.610	21.040	21.190	21.190	3,058,100
2026-02-04	21.400	21.800	21.230	21.620	21.620	4,789,901
2026-02-03	20.520	21.600	20.330	21.410	21.410	6,468,103
2026-02-02	20.550	20.900	20.320	20.320	20.320	4,842,497
2026-01-30	20.820	20.840	20.050	20.470	20.470	6,224,940
2026-01-29	21.620	22.040	21.020	21.200	21.200	5,307,440
2026-01-28	21.790	22.850	21.250	21.750	21.750	9,924,864
2026-01-27	21.680	21.950	20.840	21.780	21.780	5,846,470
2026-01-26	22.600	22.650	21.500	21.720	21.720	6,154,600
2026-01-23	22.080	22.690	22.000	22.460	22.460	6,652,820
2026-01-22	21.990	22.180	21.620	22.070	22.070	4,999,040

← NewerPage 3 of 5 · 241 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.