Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.180	24.800	24.100	24.730	17.181	1,067,416
2024-07-25	24.790	24.790	24.000	24.200	16.813	1,515,416
2024-07-24	24.810	25.240	24.600	24.690	17.153	1,100,904
2024-07-23	25.510	25.790	25.030	25.040	17.396	1,246,420
2024-07-22	25.740	25.990	25.300	25.720	17.869	1,490,132
2024-07-19	24.940	26.080	24.910	25.520	17.730	1,714,804
2024-07-18	25.000	25.990	24.400	25.240	17.535	2,344,188
2024-07-17	26.880	26.960	25.920	26.000	18.063	1,729,812
2024-07-16	26.480	26.980	26.300	26.870	18.668	1,741,096
2024-07-15	27.440	27.470	26.400	26.580	18.466	1,938,048
2024-07-12	27.820	27.820	26.900	27.200	18.897	2,507,579
2024-07-11	27.200	27.990	26.730	27.820	19.328	3,011,787
2024-07-10	27.020	27.200	26.350	26.940	18.716	3,089,688
2024-07-09	26.410	26.900	25.620	26.740	18.577	3,620,162
2024-07-08	26.200	26.770	25.780	26.100	18.133	2,994,236
2024-07-05	26.350	26.470	25.340	26.040	18.091	2,820,132
2024-07-04	27.020	27.990	26.000	26.180	18.188	3,224,060
2024-07-03	28.250	28.490	27.530	27.570	19.154	1,911,784
2024-07-02	28.640	28.650	27.970	28.270	19.640	1,979,012
2024-07-01	28.650	28.760	27.710	28.680	19.925	2,661,456
2024-06-28	28.500	29.470	28.500	28.750	19.974	2,973,035
2024-06-27	29.710	30.260	28.690	28.880	20.064	3,662,372
2024-06-26	30.020	30.400	29.500	30.110	20.919	2,996,588
2024-06-25	29.740	30.290	29.210	29.580	20.550	2,612,428
2024-06-24	30.150	31.370	29.300	29.360	20.398	3,978,016
2024-06-21	30.300	30.550	28.950	30.120	20.926	4,289,964
2024-06-20	31.440	31.950	30.400	30.490	21.183	4,231,192
2024-06-19	31.960	32.780	31.600	31.950	22.197	4,693,136
2024-06-18	32.400	32.490	31.600	32.110	22.308	4,897,144
2024-06-17	30.880	33.000	30.800	32.420	22.523	7,566,830
2024-06-14	30.880	32.180	29.600	31.760	22.065	7,531,832
2024-06-13	31.030	31.400	30.400	30.600	21.259	5,340,458
2024-06-12	31.000	32.270	30.470	31.620	21.968	5,799,374
2024-06-11	32.190	32.400	30.800	31.530	21.905	6,949,706
2024-06-07	32.800	33.990	31.910	33.480	23.260	8,357,444
2024-06-06	32.190	33.480	30.900	31.420	21.829	8,326,483
2024-06-05	32.320	34.460	31.710	32.420	22.523	12,264,887
2024-06-04	34.000	34.850	30.200	32.600	22.648	13,502,311
2024-06-03	34.700	38.880	32.800	35.350	24.559	17,057,280
2024-05-31	33.410	37.000	32.300	35.800	24.872	18,885,693
2024-05-30	30.040	31.500	28.700	31.500	21.884	14,837,209
2024-05-29	30.510	31.480	28.220	28.480	19.786	9,550,060
2024-05-28	25.500	30.590	25.460	28.790	20.002	8,804,303
2024-05-27	25.000	25.490	23.740	25.490	17.709	1,805,263
2024-05-24	24.860	25.050	24.300	24.800	17.230	1,202,140
2024-05-23	36.000	36.390	35.010	35.160	17.249	1,177,879
2024-05-22	35.820	36.490	35.700	36.280	17.799	1,464,370
2024-05-21	36.300	36.660	35.840	36.180	17.750	1,646,272
2024-05-20	36.070	36.640	36.060	36.390	17.853	1,712,844
2024-05-17	35.200	36.350	35.200	36.070	17.696	2,190,889
2024-05-16	34.500	35.660	34.430	35.290	17.313	1,420,804
2024-05-15	35.190	35.600	34.510	34.560	16.955	1,073,049
2024-05-14	34.800	35.860	34.800	35.120	17.230	840,056
2024-05-13	35.200	35.580	34.680	34.950	17.146	1,036,448
2024-05-10	36.200	36.200	35.150	35.510	17.421	1,428,252
2024-05-09	35.410	35.970	35.220	35.880	17.603	1,873,172
2024-05-08	36.310	36.660	35.200	35.390	17.362	1,997,828
2024-05-07	36.960	37.070	36.240	36.580	17.946	1,947,152
2024-05-06	36.900	37.880	36.680	36.760	18.034	2,408,022
2024-04-30	36.670	37.100	36.380	36.560	17.936	1,178,947

← NewerPage 10 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.4900 CNY
2025-05-29	0.4000 CNY
2024-05-24	0.4000 CNY
2023-05-16	0.6000 CNY
2022-05-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.