Suwen Electric Energy Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.890	14.460	13.530	14.450	14.450	4,208,988
2026-10-22	13.890	14.390	13.780	13.840	13.840	2,150,218
2026-10-21	14.350	14.460	14.160	14.240	14.240	1,873,493
2026-10-20	13.890	14.700	13.870	14.260	14.260	2,939,160
2026-10-19	13.890	14.150	13.660	13.980	13.980	2,502,918
2026-10-16	14.320	14.350	13.720	14.050	14.050	2,756,804
2026-10-15	13.600	14.190	13.600	13.770	13.770	3,203,348
2026-10-14	14.360	14.410	13.960	13.980	13.980	1,604,100
2026-10-13	14.410	14.490	13.800	14.380	14.380	2,056,760
2026-10-12	14.340	14.630	14.280	14.400	14.400	1,825,840
2026-10-09	14.320	14.400	13.820	14.330	14.330	2,030,840
2026-10-08	14.410	14.630	14.230	14.320	14.320	1,706,520
2026-09-30	14.470	14.500	14.250	14.330	14.330	1,102,367
2026-09-29	14.220	14.500	14.140	14.380	14.380	1,452,400
2026-09-28	14.340	14.480	14.150	14.220	14.220	1,660,186
2026-09-24	14.360	14.630	14.280	14.340	14.340	2,022,927
2026-09-23	14.330	14.510	14.290	14.370	14.370	1,514,700
2026-09-22	14.350	14.560	14.310	14.390	14.390	1,699,200
2026-09-21	14.110	14.370	14.100	14.350	14.350	2,163,387
2026-09-18	14.180	14.350	14.130	14.170	14.170	1,900,820
2026-09-17	14.040	14.160	13.910	14.090	14.090	1,694,400
2026-09-16	13.990	14.140	13.910	14.100	14.100	2,258,020
2026-09-15	14.130	14.300	13.930	13.930	13.930	2,338,200
2026-09-14	14.380	14.730	14.000	14.110	14.110	3,665,203
2026-09-11	14.340	14.400	14.050	14.090	14.090	2,055,220
2026-09-10	14.710	14.750	14.420	14.480	14.480	1,712,768
2026-09-09	14.910	14.960	14.700	14.760	14.760	1,425,700
2026-09-08	14.880	15.020	14.810	14.940	14.940	1,573,413
2026-09-07	14.930	14.990	14.730	14.900	14.900	1,262,688
2026-09-04	15.000	15.250	14.830	14.890	14.890	2,562,813
2026-09-03	15.210	15.290	14.850	14.910	14.910	1,820,577
2026-09-02	15.090	15.180	14.830	15.130	15.130	1,884,073
2026-09-01	15.020	15.230	14.900	15.130	15.130	2,256,513
2026-08-31	14.810	15.050	14.750	15.020	15.020	1,607,420
2026-08-28	15.020	15.050	14.720	14.890	14.890	1,897,034
2026-08-27	14.960	14.970	14.660	14.890	14.890	2,168,537
2026-08-26	14.900	15.090	14.710	14.890	14.890	1,733,700
2026-08-25	14.450	14.940	14.290	14.890	14.890	1,775,200
2026-08-24	14.900	14.900	14.380	14.590	14.590	1,563,800
2026-08-21	14.720	14.850	14.480	14.780	14.780	1,723,900
2026-08-20	14.770	14.870	14.600	14.760	14.760	2,077,788
2026-08-19	15.080	15.230	14.610	14.630	14.630	3,085,300
2026-08-18	15.500	15.600	15.000	15.220	15.220	2,830,000
2026-08-17	15.650	15.650	15.230	15.460	15.460	2,513,540
2026-08-14	15.600	15.670	15.280	15.490	15.490	2,038,308
2026-08-13	15.980	16.040	15.560	15.580	15.580	2,816,588
2026-08-12	15.840	16.150	15.700	15.970	15.970	2,761,000
2026-08-11	15.870	16.180	15.560	15.840	15.840	4,918,711
2026-08-10	15.320	16.700	15.060	15.870	15.870	7,194,460
2026-08-07	15.220	15.380	14.830	15.150	15.150	2,716,000
2026-08-06	15.450	15.450	14.970	15.220	15.220	2,589,118
2026-08-05	15.200	15.440	15.150	15.300	15.300	2,955,300
2026-08-04	15.220	15.320	15.100	15.270	15.270	2,411,800
2026-08-03	14.680	15.150	14.650	15.120	15.120	3,521,998
2026-07-31	14.480	14.770	14.450	14.640	14.640	2,212,133
2026-07-30	14.770	14.950	14.310	14.350	14.350	2,482,840
2026-07-29	14.480	14.810	14.300	14.730	14.730	2,501,000
2026-07-28	14.300	14.620	14.220	14.420	14.420	1,742,700
2026-07-27	13.950	14.400	13.930	14.370	14.370	1,578,908

Page 1 of 1 · 59 trading days

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.