Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.730	22.120	21.420	21.890	21.890	6,052,380
2026-01-20	22.950	23.080	21.810	21.960	21.960	9,215,550
2026-01-19	22.800	23.890	22.680	22.820	22.820	11,881,300
2026-01-16	23.900	24.200	21.910	23.140	23.140	16,224,520
2026-01-15	22.630	23.400	22.500	22.660	22.660	6,156,640
2026-01-14	22.570	23.130	22.290	22.830	22.830	8,736,976
2026-01-13	23.060	23.290	22.590	22.620	22.620	8,596,540
2026-01-12	22.850	23.550	22.540	23.050	23.050	10,181,640
2026-01-09	23.290	23.890	22.880	23.050	23.050	8,652,900
2026-01-08	24.000	24.050	23.070	23.280	23.280	10,203,690
2026-01-07	23.900	25.500	23.740	23.940	23.940	20,709,496
2026-01-06	20.890	24.300	20.890	23.270	23.270	24,404,207
2026-01-05	20.200	21.020	19.900	20.880	20.880	6,431,282
2025-12-31	20.420	20.790	20.080	20.190	20.190	4,692,236
2025-12-30	20.990	20.990	20.270	20.400	20.400	7,855,136
2025-12-29	19.650	21.320	19.480	21.200	21.200	10,670,327
2025-12-26	20.580	20.730	19.560	19.650	19.650	6,758,920
2025-12-25	19.600	20.160	19.270	19.930	19.930	5,235,120
2025-12-24	19.430	19.700	19.240	19.600	19.600	3,753,200
2025-12-23	19.500	19.750	19.230	19.480	19.480	4,444,760
2025-12-22	19.590	19.920	19.480	19.520	19.520	4,041,300
2025-12-19	19.590	20.040	19.360	19.610	19.610	4,516,963
2025-12-18	20.280	20.340	19.570	19.690	19.690	5,691,197
2025-12-17	21.050	21.100	20.120	20.480	20.480	6,367,422
2025-12-16	21.310	21.950	20.670	20.930	20.930	6,573,272
2025-12-15	21.000	21.460	20.630	21.100	21.100	7,141,520
2025-12-12	20.860	21.490	20.610	21.200	21.200	12,289,765
2025-12-11	21.220	21.980	20.610	21.040	21.040	20,982,421
2025-12-10	19.320	20.340	18.740	19.940	19.940	10,368,179
2025-12-09	19.190	19.430	19.040	19.100	19.100	4,723,920
2025-12-08	19.960	20.170	19.270	19.320	19.320	11,329,542
2025-12-05	17.380	19.250	17.170	19.060	19.060	10,872,637
2025-12-04	17.460	17.530	17.120	17.300	17.300	1,983,967
2025-12-03	17.780	17.810	17.380	17.460	17.460	2,509,500
2025-12-02	17.990	17.990	17.710	17.710	17.710	1,884,477
2025-12-01	18.110	18.130	17.880	17.950	17.950	2,168,869
2025-11-28	17.880	18.060	17.830	18.020	18.020	1,614,406
2025-11-27	17.810	18.060	17.780	17.900	17.900	1,837,900
2025-11-26	17.990	18.080	17.740	17.850	17.850	2,429,434
2025-11-25	18.070	18.260	17.940	18.000	18.000	2,243,300
2025-11-24	17.770	18.050	17.650	17.950	17.950	2,733,000
2025-11-21	18.650	18.790	17.610	17.630	17.630	4,739,920
2025-11-20	19.060	19.200	18.670	18.770	18.770	2,390,720
2025-11-19	19.500	19.660	18.960	19.020	19.020	3,134,620
2025-11-18	19.880	19.880	19.440	19.530	19.530	2,810,421
2025-11-17	20.150	20.210	19.740	19.890	19.890	3,073,943
2025-11-14	19.830	20.370	19.740	20.120	20.120	3,841,960
2025-11-13	19.880	20.090	19.710	19.910	19.910	3,155,700
2025-11-12	20.220	20.320	19.770	19.930	19.930	4,108,581
2025-11-11	20.350	20.950	20.210	20.300	20.300	7,031,807
2025-11-10	20.000	20.350	19.830	20.240	20.240	4,636,980
2025-11-07	19.890	20.200	19.880	20.080	20.080	4,650,860
2025-11-06	20.150	20.340	19.950	19.970	19.970	6,646,127
2025-11-05	19.040	20.200	19.030	20.110	20.110	10,308,164
2025-11-04	19.220	19.450	19.050	19.180	19.180	2,342,560
2025-11-03	18.930	19.240	18.800	19.220	19.220	2,532,700
2025-10-31	18.710	19.070	18.630	18.980	18.980	2,560,265
2025-10-30	19.440	19.450	18.770	18.780	18.780	5,442,426
2025-10-29	19.290	19.850	19.160	19.760	19.760	4,951,038
2025-10-28	19.550	19.560	19.230	19.280	19.280	2,753,000

← NewerPage 4 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.