Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.700	19.760	19.310	19.550	19.550	3,215,520
2025-10-24	19.600	19.750	19.530	19.610	19.610	3,016,120
2025-10-23	19.600	19.650	19.230	19.640	19.640	2,688,625
2025-10-22	19.790	19.850	19.460	19.630	19.630	3,547,005
2025-10-21	18.950	19.790	18.890	19.770	19.770	6,828,995
2025-10-20	18.700	19.040	18.640	18.950	18.950	2,707,510
2025-10-17	19.590	19.670	18.550	18.580	18.580	5,041,605
2025-10-16	20.230	20.390	19.550	19.610	19.610	6,267,600
2025-10-15	18.730	19.870	18.700	19.800	19.800	8,017,235
2025-10-14	19.080	19.480	18.750	18.820	18.820	3,808,480
2025-10-13	18.500	19.160	18.120	19.080	19.080	4,206,927
2025-10-10	19.190	19.500	19.040	19.280	19.280	4,163,614
2025-10-09	19.320	19.430	19.140	19.210	19.210	4,353,801
2025-09-30	19.190	19.380	19.030	19.320	19.320	4,403,718
2025-09-29	19.400	19.730	19.040	19.140	19.140	6,748,326
2025-09-26	18.540	20.190	18.180	19.360	19.360	11,534,051
2025-09-25	18.660	18.940	18.470	18.480	18.480	1,929,600
2025-09-24	18.320	18.650	18.180	18.640	18.640	1,870,440
2025-09-23	18.560	18.610	17.960	18.410	18.410	2,573,500
2025-09-22	18.480	18.540	18.290	18.530	18.530	1,833,720
2025-09-19	18.670	18.790	18.410	18.450	18.450	2,714,206
2025-09-18	19.030	19.160	18.540	18.670	18.670	3,574,423
2025-09-17	19.240	19.250	19.030	19.110	19.110	2,124,229
2025-09-16	19.320	19.320	19.000	19.240	19.240	2,637,052
2025-09-15	19.380	19.450	19.170	19.220	19.220	1,984,385
2025-09-12	19.450	19.530	19.250	19.310	19.310	2,524,826
2025-09-11	19.140	19.450	18.920	19.440	19.440	2,691,020
2025-09-10	19.300	19.360	19.000	19.140	19.140	2,126,462
2025-09-09	19.520	19.760	19.320	19.430	19.330	2,898,498
2025-09-08	19.500	19.650	19.250	19.620	19.519	3,567,560
2025-09-05	18.800	19.500	18.770	19.500	19.400	4,848,778
2025-09-04	18.720	19.100	18.560	18.780	18.683	3,413,132
2025-09-03	19.010	19.210	18.600	18.800	18.703	2,741,200
2025-09-02	19.290	19.520	18.770	18.970	18.872	3,110,380
2025-09-01	18.970	19.600	18.970	19.340	19.241	4,061,240
2025-08-29	19.000	19.280	18.890	18.960	18.862	3,026,649
2025-08-28	19.290	19.610	18.460	19.090	18.992	6,993,443
2025-08-27	20.200	20.330	19.400	19.400	19.300	7,408,019
2025-08-26	20.200	20.260	19.850	20.260	20.156	6,786,465
2025-08-25	20.450	20.630	20.220	20.430	20.325	6,539,556
2025-08-22	20.570	20.640	20.340	20.440	20.335	5,839,555
2025-08-21	20.180	20.840	20.170	20.650	20.544	10,980,383
2025-08-20	20.280	20.280	19.930	20.180	20.076	4,071,120
2025-08-19	20.200	20.310	20.050	20.190	20.086	5,211,430
2025-08-18	19.960	20.270	19.860	20.190	20.086	6,260,574
2025-08-15	19.590	19.930	19.540	19.860	19.758	5,611,711
2025-08-14	19.750	20.460	19.580	19.580	19.479	9,313,129
2025-08-13	19.780	19.970	19.610	19.780	19.678	4,256,000
2025-08-12	20.000	20.080	19.630	19.780	19.678	3,646,300
2025-08-11	19.880	20.100	19.810	20.010	19.907	3,498,680
2025-08-08	19.800	19.920	19.730	19.880	19.778	3,166,591
2025-08-07	20.270	20.280	19.800	19.840	19.738	4,436,115
2025-08-06	19.900	20.280	19.770	20.220	20.116	6,828,793
2025-08-05	19.830	19.920	19.700	19.880	19.778	3,776,740
2025-08-04	19.520	19.840	19.480	19.840	19.738	3,406,578
2025-08-01	19.510	19.780	19.460	19.640	19.539	3,196,660
2025-07-31	19.800	19.990	19.530	19.560	19.459	4,354,570
2025-07-30	20.050	20.100	19.710	19.820	19.718	4,369,774
2025-07-29	20.100	20.150	19.810	20.150	20.046	3,887,924
2025-07-28	19.940	20.170	19.830	20.090	19.987	4,442,690

← NewerPage 5 of 21 · 1,219 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.