Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.080	20.100	19.820	19.940	19.837	4,870,284
2025-07-24	20.100	20.200	20.020	20.120	20.016	5,060,076
2025-07-23	20.780	20.890	20.110	20.110	20.007	7,907,960
2025-07-22	21.230	21.250	20.330	20.780	20.673	9,635,420
2025-07-21	20.860	21.090	20.650	20.910	20.802	9,945,910
2025-07-18	20.680	20.880	20.170	20.500	20.395	10,349,620
2025-07-17	20.750	20.780	20.370	20.570	20.464	6,690,140
2025-07-16	20.700	20.900	20.420	20.560	20.454	7,773,144
2025-07-15	21.700	21.700	20.550	20.810	20.703	15,629,376
2025-07-14	21.360	22.480	21.290	21.770	21.658	16,904,020
2025-07-11	21.710	22.040	21.110	21.260	21.151	16,118,671
2025-07-10	23.000	23.150	21.970	22.040	21.927	22,802,308
2025-07-09	22.010	24.870	21.890	23.690	23.568	35,888,521
2025-07-08	21.970	23.380	20.700	22.790	22.673	40,637,935
2025-07-07	18.000	21.590	18.000	21.590	21.479	26,739,063
2025-07-04	18.180	18.550	17.980	17.990	17.897	4,035,140
2025-07-03	18.000	18.330	17.940	18.190	18.096	3,354,400
2025-07-02	18.050	18.050	17.830	18.030	17.937	2,549,914
2025-07-01	18.020	18.100	17.800	17.950	17.858	2,434,400
2025-06-30	17.970	18.080	17.800	17.990	17.897	2,701,938
2025-06-27	17.720	18.000	17.720	17.930	17.838	2,472,020
2025-06-26	17.880	17.960	17.700	17.730	17.639	2,226,500
2025-06-25	17.820	17.930	17.650	17.850	17.758	2,365,584
2025-06-24	17.550	17.870	17.550	17.870	17.778	2,396,560
2025-06-23	17.180	17.590	17.010	17.510	17.420	2,165,280
2025-06-20	17.350	17.660	17.230	17.260	17.171	1,818,340
2025-06-19	17.860	17.930	17.350	17.400	17.310	2,564,560
2025-06-18	17.960	18.090	17.810	17.910	17.818	2,267,785
2025-06-17	17.910	18.140	17.710	17.990	17.897	3,718,539
2025-06-16	17.170	18.020	17.110	17.840	17.748	5,560,806
2025-06-13	17.400	17.540	17.120	17.170	17.082	2,395,700
2025-06-12	17.460	17.580	17.330	17.510	17.420	2,555,645
2025-06-11	17.650	17.660	17.430	17.550	17.460	2,430,320
2025-06-10	17.780	17.930	17.290	17.510	17.420	4,456,240
2025-06-09	17.690	17.730	17.490	17.690	17.599	4,721,780
2025-06-06	17.940	18.120	17.500	17.520	17.430	7,786,582
2025-06-05	18.240	18.930	17.900	18.400	18.305	12,753,731
2025-06-04	17.800	18.220	17.770	18.080	17.490	3,880,600
2025-06-03	17.600	18.040	17.600	17.800	17.219	4,055,020
2025-05-30	18.400	18.460	17.710	17.730	17.151	5,242,900
2025-05-29	17.700	18.410	17.700	18.120	17.528	8,824,580
2025-05-28	17.020	18.610	17.020	17.550	16.977	8,412,420
2025-05-27	16.930	17.050	16.660	16.950	16.396	2,078,116
2025-05-26	16.730	17.000	16.610	16.920	16.367	1,655,220
2025-05-23	16.990	16.990	16.680	16.690	16.145	1,783,400
2025-05-22	17.080	17.290	16.770	16.850	16.300	2,203,300
2025-05-21	17.260	17.320	17.010	17.090	16.532	1,794,260
2025-05-20	17.000	17.380	16.870	17.280	16.716	3,008,820
2025-05-19	16.970	17.030	16.730	16.960	16.406	1,430,800
2025-05-16	16.830	16.960	16.560	16.890	16.338	1,375,220
2025-05-15	16.830	17.040	16.660	16.770	16.222	1,693,980
2025-05-14	16.900	16.980	16.720	16.830	16.280	1,585,440
2025-05-13	17.100	17.220	16.900	16.950	16.396	1,825,296
2025-05-12	16.900	17.030	16.850	16.950	16.396	1,485,820
2025-05-09	17.070	17.070	16.760	16.760	16.213	2,045,500
2025-05-08	16.550	17.060	16.550	17.030	16.474	2,487,460
2025-05-07	16.610	16.740	16.500	16.640	16.097	2,538,220
2025-05-06	16.090	16.450	16.090	16.450	15.913	2,116,280
2025-04-30	15.790	16.160	15.790	16.100	15.574	2,639,500
2025-04-29	15.950	16.080	15.780	15.860	15.342	2,220,480

← NewerPage 6 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.