Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.660	16.100	15.660	15.770	15.255	4,261,240
2025-04-25	15.420	15.670	15.350	15.520	15.013	1,431,002
2025-04-24	15.590	15.700	15.320	15.440	14.936	1,826,900
2025-04-23	15.570	15.730	15.440	15.580	15.071	1,982,220
2025-04-22	15.540	15.580	15.330	15.450	14.945	1,217,080
2025-04-21	15.420	15.630	15.280	15.590	15.081	1,329,500
2025-04-18	15.310	15.490	15.210	15.420	14.916	1,127,140
2025-04-17	15.220	15.470	15.170	15.380	14.878	1,300,200
2025-04-16	15.490	15.630	15.020	15.240	14.742	1,807,520
2025-04-15	15.480	15.690	15.380	15.670	15.158	1,836,600
2025-04-14	15.370	15.620	15.370	15.540	15.033	2,413,360
2025-04-11	15.040	15.410	15.040	15.230	14.733	2,295,760
2025-04-10	15.430	15.710	15.330	15.380	14.878	3,431,060
2025-04-09	14.430	15.330	13.600	15.230	14.733	4,288,300
2025-04-08	14.620	15.280	14.450	14.770	14.288	3,407,560
2025-04-07	16.700	16.700	14.020	14.400	13.930	6,803,512
2025-04-03	17.320	17.610	17.220	17.520	16.948	1,582,924
2025-04-02	17.490	17.660	17.400	17.440	16.870	1,553,544
2025-04-01	17.100	17.740	17.100	17.530	16.958	3,167,116
2025-03-31	17.270	17.400	16.880	17.100	16.542	2,549,907
2025-03-28	17.850	17.900	17.360	17.360	16.793	2,374,900
2025-03-27	18.120	18.120	17.700	17.850	17.267	2,313,700
2025-03-26	17.830	18.340	17.780	18.120	17.528	2,800,900
2025-03-25	17.890	18.160	17.730	17.910	17.325	2,222,620
2025-03-24	18.200	18.580	17.500	17.930	17.344	3,758,900
2025-03-21	18.380	18.610	18.150	18.290	17.693	2,686,580
2025-03-20	18.700	18.700	18.410	18.430	17.828	3,373,220
2025-03-19	18.680	18.990	18.450	18.740	18.128	5,372,840
2025-03-18	18.650	18.850	18.420	18.670	18.060	4,600,460
2025-03-17	18.180	18.950	18.090	18.660	18.051	6,284,025
2025-03-14	18.450	18.450	17.930	18.140	17.548	4,234,680
2025-03-13	18.370	18.590	18.050	18.300	17.702	5,229,020
2025-03-12	17.710	18.700	17.620	18.460	17.857	8,054,080
2025-03-11	17.650	17.800	17.500	17.710	17.132	2,131,200
2025-03-10	17.600	17.930	17.560	17.850	17.267	2,303,020
2025-03-07	17.850	17.850	17.520	17.630	17.054	2,855,100
2025-03-06	17.550	18.020	17.550	17.930	17.344	3,471,980
2025-03-05	17.740	17.850	17.340	17.510	16.938	2,167,420
2025-03-04	17.380	17.780	17.320	17.780	17.199	2,127,600
2025-03-03	17.540	18.040	17.410	17.530	16.958	2,756,000
2025-02-28	17.890	18.140	17.560	17.640	17.064	2,828,540
2025-02-27	18.120	18.260	17.600	17.940	17.354	3,300,820
2025-02-26	18.080	18.230	17.940	18.150	17.557	3,176,621
2025-02-25	18.070	18.340	17.950	18.080	17.490	3,111,460
2025-02-24	18.480	18.650	18.130	18.380	17.780	4,279,600
2025-02-21	17.800	18.540	17.620	18.450	17.847	5,235,916
2025-02-20	17.930	18.020	17.660	17.810	17.228	3,005,260
2025-02-19	17.000	18.150	17.000	17.940	17.354	5,835,772
2025-02-18	18.000	18.180	17.140	17.190	16.629	4,602,540
2025-02-17	17.370	17.790	17.360	17.600	17.025	2,892,552
2025-02-14	17.350	17.550	17.230	17.370	16.803	2,446,040
2025-02-13	17.560	17.660	17.370	17.420	16.851	3,229,620
2025-02-12	17.210	17.630	17.210	17.590	17.016	2,787,380
2025-02-11	17.540	17.600	17.240	17.300	16.735	2,381,880
2025-02-10	17.260	17.620	17.240	17.580	17.006	3,228,840
2025-02-07	16.930	17.530	16.930	17.210	16.648	4,014,100
2025-02-06	16.770	16.950	16.580	16.940	16.387	2,813,080
2025-02-05	16.920	17.100	16.620	16.770	16.222	4,193,010
2025-01-27	17.260	17.430	16.920	16.920	16.367	2,603,110
2025-01-24	17.320	17.490	17.050	17.280	16.716	4,100,794

← NewerPage 7 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.