Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	36.170	36.960	36.170	36.360	17.838	1,808,492
2024-04-26	35.980	37.070	35.810	36.170	17.745	1,750,397
2024-04-25	35.800	36.660	35.490	36.040	17.681	1,481,760
2024-04-24	34.580	36.270	34.580	35.750	17.539	978,432
2024-04-23	33.710	34.740	33.710	34.620	16.984	865,341
2024-04-22	34.200	34.390	33.100	34.010	16.685	638,960
2024-04-19	34.700	34.880	33.860	34.100	16.729	861,224
2024-04-18	34.200	35.660	33.910	34.830	17.087	1,665,412
2024-04-17	32.630	34.670	32.220	34.180	16.769	1,562,904
2024-04-16	34.470	35.100	31.200	31.810	15.606	2,027,816
2024-04-15	36.910	36.970	34.000	34.850	17.097	1,940,596
2024-04-12	38.720	39.160	36.780	36.920	18.113	2,451,568
2024-04-11	36.780	38.790	36.360	38.060	18.672	2,615,228
2024-04-10	37.000	37.420	35.700	36.020	17.671	1,204,126
2024-04-09	36.400	37.290	36.400	37.180	18.240	1,008,028
2024-04-08	37.900	38.530	36.300	36.660	17.985	1,298,413
2024-04-03	36.550	38.430	36.550	37.910	18.598	1,664,502
2024-04-02	37.010	37.200	36.500	37.000	18.152	964,508
2024-04-01	36.190	38.280	36.000	37.220	18.260	1,716,372
2024-03-29	36.160	36.980	35.370	36.150	17.735	644,252
2024-03-28	34.200	37.110	34.140	36.300	17.809	2,305,744
2024-03-27	37.190	37.310	34.010	34.040	16.700	1,893,556
2024-03-26	37.480	38.070	36.000	37.180	18.240	3,029,768
2024-03-25	39.210	39.800	37.350	37.920	18.603	3,687,152
2024-03-22	36.000	39.990	35.990	38.510	18.893	5,358,579
2024-03-21	35.670	36.500	35.230	36.120	17.720	1,876,700
2024-03-20	35.780	36.140	35.260	35.550	17.441	1,211,868
2024-03-19	36.200	36.360	35.510	35.770	17.549	1,568,784
2024-03-18	35.810	36.440	35.720	36.250	17.784	1,675,996
2024-03-15	35.630	36.250	34.900	35.620	17.475	1,253,224
2024-03-14	36.490	36.590	35.320	35.800	17.563	1,684,228
2024-03-13	35.790	36.500	35.630	36.200	17.760	1,559,325
2024-03-12	34.700	37.350	34.500	35.950	17.637	2,466,232
2024-03-11	34.530	34.830	33.900	34.700	17.024	1,466,080
2024-03-08	34.200	34.890	33.800	34.690	17.019	1,039,141
2024-03-07	34.660	34.990	33.000	34.130	16.744	1,547,420
2024-03-06	34.060	35.550	34.060	34.600	16.975	1,816,294
2024-03-05	34.400	35.190	33.920	34.400	16.877	1,960,000
2024-03-04	35.730	36.290	34.610	34.830	17.087	3,754,532
2024-03-01	39.000	39.000	34.850	36.130	17.725	5,605,880
2024-02-29	37.680	39.780	36.860	38.350	18.814	3,504,993
2024-02-28	38.500	39.090	36.700	37.680	18.486	4,747,862
2024-02-27	33.000	39.790	32.810	38.480	18.878	4,355,400
2024-02-26	32.880	34.180	32.230	33.460	16.415	3,085,432
2024-02-23	31.730	32.980	31.330	32.880	16.131	3,033,303
2024-02-22	30.900	32.100	30.890	31.640	15.523	2,335,994
2024-02-21	31.030	32.280	30.660	31.090	15.253	3,060,255
2024-02-20	32.320	32.320	30.300	31.120	15.267	2,786,004
2024-02-19	27.580	32.000	27.120	31.330	15.370	4,835,584
2024-02-08	26.440	29.300	22.930	27.660	13.570	5,365,664
2024-02-07	35.000	35.000	28.000	28.000	13.737	4,588,401
2024-02-06	35.500	36.780	31.660	35.000	17.171	3,019,576
2024-02-05	37.570	38.190	30.060	36.790	18.049	4,019,417
2024-02-02	39.550	39.580	36.000	37.570	18.432	2,989,088
2024-02-01	42.960	42.960	37.530	39.490	19.374	3,173,436
2024-01-31	44.480	44.800	40.700	43.850	21.513	4,018,197
2024-01-30	44.000	45.180	42.600	44.350	21.758	3,440,778
2024-01-29	44.300	45.880	42.980	44.310	21.738	3,778,292
2024-01-26	41.200	43.910	41.200	43.780	21.478	4,358,036
2024-01-25	37.310	41.090	36.000	41.000	20.114	4,588,730

← NewerPage 11 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.