Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.880	18.190	17.330	17.350	16.783	6,289,904
2025-01-22	17.370	18.520	17.370	17.610	17.035	8,371,170
2025-01-21	16.620	17.780	16.200	17.390	16.822	7,843,800
2025-01-20	16.290	16.730	16.290	16.580	16.039	2,403,205
2025-01-17	16.230	16.470	16.230	16.280	15.748	1,416,866
2025-01-16	16.500	16.540	16.220	16.390	15.855	1,801,820
2025-01-15	16.330	16.770	16.220	16.400	15.864	1,990,245
2025-01-14	15.870	16.390	15.840	16.350	15.816	2,484,680
2025-01-13	15.690	15.960	15.430	15.800	15.284	1,311,541
2025-01-10	16.480	16.500	15.600	15.740	15.226	2,136,700
2025-01-09	16.310	16.620	16.280	16.420	15.884	1,877,128
2025-01-08	16.570	16.690	15.950	16.420	15.884	2,565,950
2025-01-07	16.600	16.780	16.290	16.710	16.164	2,364,861
2025-01-06	16.840	16.980	16.150	16.510	15.971	3,330,900
2025-01-03	18.440	18.490	16.900	16.920	16.367	5,929,910
2025-01-02	18.800	19.640	18.430	18.500	17.896	7,107,320
2024-12-31	19.150	19.880	18.810	19.110	18.486	6,545,880
2024-12-30	18.990	19.300	18.620	19.240	18.612	3,703,080
2024-12-27	18.530	19.180	18.480	18.990	18.370	3,938,432
2024-12-26	18.990	19.000	18.500	18.630	18.022	3,768,320
2024-12-25	19.120	19.160	18.100	18.500	17.896	4,891,511
2024-12-24	18.550	18.980	18.400	18.910	18.292	3,215,604
2024-12-23	18.900	19.170	18.210	18.560	17.954	3,455,930
2024-12-20	18.830	19.240	18.780	19.000	18.380	3,454,568
2024-12-19	19.140	19.250	18.750	18.820	18.205	4,040,332
2024-12-18	19.250	20.120	19.160	19.350	18.718	6,161,210
2024-12-17	20.150	20.280	19.400	19.730	19.086	7,114,416
2024-12-16	19.730	20.320	19.580	19.980	19.328	5,941,400
2024-12-13	19.880	20.150	19.610	19.840	19.192	6,068,527
2024-12-12	19.190	20.180	19.100	20.070	19.415	8,069,441
2024-12-11	19.290	19.380	19.100	19.210	18.583	3,165,640
2024-12-10	19.850	19.980	19.330	19.360	18.728	4,357,398
2024-12-09	19.240	19.340	19.000	19.340	18.708	3,057,860
2024-12-06	19.160	19.350	19.050	19.240	18.612	4,349,360
2024-12-05	19.310	19.490	19.100	19.250	18.621	6,143,980
2024-12-04	19.240	19.860	19.030	19.380	18.747	5,851,311
2024-12-03	19.090	19.310	19.000	19.310	18.679	3,511,951
2024-12-02	18.690	19.220	18.560	19.150	18.525	4,349,191
2024-11-29	18.390	18.700	18.280	18.640	18.031	2,963,220
2024-11-28	18.380	18.490	18.240	18.250	17.654	2,514,900
2024-11-27	18.130	18.410	17.580	18.370	17.770	3,260,520
2024-11-26	18.740	18.850	18.180	18.180	17.586	2,338,302
2024-11-25	18.350	18.760	18.000	18.760	18.147	2,958,280
2024-11-22	19.010	19.200	18.280	18.300	17.702	4,344,220
2024-11-21	19.020	19.450	18.810	19.110	18.486	3,376,320
2024-11-20	19.100	19.250	18.840	19.160	18.534	3,515,274
2024-11-19	18.660	19.150	18.500	19.110	18.486	3,128,590
2024-11-18	19.120	19.330	18.470	18.660	18.051	3,958,080
2024-11-15	19.200	19.690	19.010	19.020	18.399	5,171,800
2024-11-14	20.150	20.440	19.310	19.390	18.757	5,704,720
2024-11-13	19.500	20.550	19.350	20.150	19.492	7,238,505
2024-11-12	19.990	20.200	19.420	19.610	18.970	5,587,685
2024-11-11	19.250	19.990	19.200	19.990	19.337	5,247,336
2024-11-08	19.990	20.060	19.300	19.330	18.699	6,185,975
2024-11-07	18.900	19.690	18.710	19.680	19.037	6,072,556
2024-11-06	19.230	19.540	18.950	19.070	18.447	5,602,260
2024-11-05	18.910	19.290	18.740	19.250	18.621	5,042,220
2024-11-04	18.430	19.050	18.130	18.930	18.312	3,817,375
2024-11-01	18.860	19.050	18.010	18.230	17.635	6,120,220
2024-10-31	18.920	19.370	18.880	19.020	18.399	5,975,540

← NewerPage 8 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.