Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.990	19.210	18.630	18.880	18.263	7,813,022
2024-10-29	20.670	20.960	19.760	19.810	19.163	7,283,281
2024-10-28	20.290	20.970	19.870	20.850	20.169	8,710,240
2024-10-25	19.650	20.380	19.570	20.290	19.627	8,562,037
2024-10-24	19.220	20.500	19.170	19.780	19.134	8,811,672
2024-10-23	19.430	20.040	18.950	19.590	18.950	8,886,940
2024-10-22	18.900	19.360	18.620	19.200	18.573	5,165,031
2024-10-21	18.770	19.180	18.670	18.870	18.254	6,103,960
2024-10-18	17.880	19.150	17.800	18.700	18.089	6,204,299
2024-10-17	18.380	18.580	17.990	18.000	17.412	4,209,559
2024-10-16	18.280	18.600	18.130	18.280	17.683	3,512,200
2024-10-15	18.750	19.000	18.440	18.470	17.867	4,466,760
2024-10-14	18.700	19.060	18.200	18.940	18.321	4,930,301
2024-10-11	19.550	19.590	18.310	18.640	18.031	5,037,750
2024-10-10	19.620	20.590	19.180	19.650	19.008	6,818,722
2024-10-09	21.300	21.600	19.380	19.430	18.795	9,871,458
2024-10-08	24.020	24.060	20.980	22.490	21.756	15,598,556
2024-09-30	18.500	20.620	18.230	20.410	19.743	11,198,796
2024-09-27	17.200	17.980	16.900	17.730	17.151	6,387,280
2024-09-26	16.280	16.920	16.180	16.910	16.213	3,386,085
2024-09-25	16.070	16.650	16.010	16.280	15.609	3,619,563
2024-09-24	15.500	15.990	15.350	15.990	15.331	3,204,920
2024-09-23	15.530	15.630	15.400	15.410	14.775	1,108,980
2024-09-20	15.750	15.750	15.390	15.550	14.909	1,559,960
2024-09-19	15.200	15.810	15.200	15.760	15.110	2,371,620
2024-09-18	15.370	15.510	15.000	15.200	14.573	1,627,051
2024-09-13	16.110	16.200	15.330	15.390	14.755	3,056,093
2024-09-12	15.720	16.780	15.720	16.140	15.474	4,729,991
2024-09-11	15.580	16.030	15.560	15.820	15.168	1,363,300
2024-09-10	15.500	15.760	15.310	15.670	15.024	1,391,871
2024-09-09	15.420	15.680	15.400	15.490	14.851	1,167,120
2024-09-06	15.990	16.050	15.600	15.600	14.957	1,389,251
2024-09-05	16.000	16.180	15.920	16.020	15.359	1,152,200
2024-09-04	15.930	16.250	15.890	16.000	15.340	1,533,662
2024-09-03	15.940	16.190	15.850	16.060	15.398	1,363,860
2024-09-02	16.000	16.250	15.870	15.890	15.235	1,855,700
2024-08-30	15.600	16.280	15.600	16.000	15.340	2,727,102
2024-08-29	15.260	15.800	15.230	15.740	15.091	1,961,240
2024-08-28	15.180	15.590	15.150	15.340	14.707	1,445,878
2024-08-27	15.860	15.860	15.210	15.420	14.784	2,002,660
2024-08-26	15.180	15.630	15.160	15.390	14.755	1,872,834
2024-08-23	15.300	15.330	15.050	15.140	14.516	1,575,640
2024-08-22	15.610	15.760	15.250	15.300	14.669	1,779,220
2024-08-21	15.780	15.780	15.580	15.600	14.957	1,328,000
2024-08-20	16.280	16.350	15.670	15.700	15.053	2,719,813
2024-08-19	16.550	16.590	16.300	16.350	15.676	1,610,328
2024-08-16	16.620	16.700	16.470	16.500	15.820	1,535,400
2024-08-15	16.640	16.770	16.310	16.670	15.983	2,206,400
2024-08-14	16.960	17.100	16.610	16.630	15.944	1,754,580
2024-08-13	16.410	16.980	16.380	16.940	16.241	2,293,909
2024-08-12	16.710	17.290	16.530	16.610	15.925	1,949,340
2024-08-09	16.680	17.080	16.650	16.650	15.963	1,729,220
2024-08-08	17.180	17.270	16.650	16.820	16.126	3,221,220
2024-08-07	17.650	17.850	17.260	17.280	16.567	5,244,960
2024-08-06	16.550	17.070	16.550	16.950	16.251	3,033,280
2024-08-05	16.960	17.300	16.370	16.370	15.695	3,290,880
2024-08-02	17.500	17.680	17.100	17.160	16.452	2,845,000
2024-08-01	17.850	17.900	17.610	17.650	16.922	2,469,800
2024-07-31	17.360	17.850	17.250	17.810	17.076	3,218,658
2024-07-30	17.200	17.620	17.060	17.390	16.673	2,055,700

← NewerPage 9 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.