Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.310	41.090	36.000	41.000	20.114	4,588,730
2024-01-24	38.300	38.650	35.210	37.630	18.461	2,712,444
2024-01-23	37.950	38.860	33.880	38.860	19.065	1,637,972
2024-01-22	38.620	39.370	37.510	37.910	18.598	2,242,534
2024-01-19	37.690	38.950	36.600	38.600	18.937	2,473,912
2024-01-18	37.300	37.830	36.080	37.690	18.491	1,436,288
2024-01-17	38.160	38.650	37.160	37.300	18.299	779,100
2024-01-16	40.000	40.000	37.400	37.810	18.549	1,291,052
2024-01-15	39.990	39.990	39.990	39.990	19.619	0
2024-01-12	40.480	40.880	39.560	39.990	19.619	1,682,268
2024-01-11	38.690	40.200	38.690	40.110	19.678	2,262,036
2024-01-10	39.020	39.520	38.200	38.690	18.981	1,508,612
2024-01-09	38.680	39.520	38.000	39.450	19.354	1,683,248
2024-01-08	39.830	39.830	38.180	38.600	18.937	1,242,248
2024-01-05	39.900	40.600	38.980	39.530	19.393	1,096,816
2024-01-04	40.460	40.460	39.770	39.900	19.575	805,336
2024-01-03	41.120	41.410	39.960	40.300	19.771	1,266,356
2024-01-02	41.860	42.040	41.120	41.130	20.178	1,498,000
2023-12-29	39.500	41.750	39.500	41.560	20.389	3,051,984
2023-12-28	39.960	40.570	39.230	39.700	19.477	1,491,952
2023-12-27	39.420	40.570	39.060	40.020	19.634	1,484,504
2023-12-26	40.500	40.500	38.900	39.360	19.310	1,163,456
2023-12-25	40.060	40.880	39.950	40.200	19.722	924,532
2023-12-22	40.860	41.220	40.000	40.100	19.673	1,087,016
2023-12-21	42.380	42.380	39.840	40.860	20.046	1,710,884
2023-12-20	42.610	42.990	41.800	41.950	20.581	1,437,660
2023-12-19	41.000	43.080	40.200	42.600	20.899	2,870,602
2023-12-18	41.100	41.290	40.430	41.070	20.149	1,052,128
2023-12-15	42.000	42.080	40.700	41.100	20.164	1,397,042
2023-12-14	41.750	42.490	41.450	41.940	20.576	1,576,506
2023-12-13	41.030	42.160	40.750	41.650	20.433	1,213,886
2023-12-12	41.480	41.600	40.670	41.140	20.183	1,127,176
2023-12-11	41.620	42.250	41.020	41.180	20.203	1,410,621
2023-12-08	42.390	42.490	41.530	41.940	20.576	1,113,926
2023-12-07	42.500	42.500	41.500	41.650	20.433	1,442,226
2023-12-06	42.680	43.000	41.450	42.100	20.654	2,361,996
2023-12-05	42.790	42.790	41.600	41.850	20.531	1,531,348
2023-12-04	42.900	43.490	42.410	42.670	20.934	1,780,605
2023-12-01	42.910	43.470	42.300	43.220	21.204	1,581,837
2023-11-30	43.990	43.990	42.180	42.910	21.052	1,855,002
2023-11-29	43.980	44.880	43.210	43.560	21.370	1,794,721
2023-11-28	43.730	44.270	43.500	44.000	21.586	1,550,164
2023-11-27	42.380	44.190	42.000	44.100	21.635	3,232,236
2023-11-24	43.520	43.520	41.900	42.150	20.679	1,989,204
2023-11-23	41.090	43.290	41.090	42.960	21.076	2,064,860
2023-11-22	42.170	42.500	40.950	41.420	20.321	1,514,296
2023-11-21	43.030	43.250	42.000	42.180	20.693	973,140
2023-11-20	44.600	45.100	42.370	43.020	21.105	2,181,480
2023-11-17	42.890	44.230	42.300	44.200	21.684	2,872,576
2023-11-16	43.170	43.550	42.010	42.920	21.056	1,796,191
2023-11-15	41.790	43.250	41.300	43.250	21.218	1,561,924
2023-11-14	41.550	41.920	41.220	41.620	20.419	654,640
2023-11-13	42.140	42.320	41.260	41.550	20.384	830,452
2023-11-10	42.410	42.410	41.200	42.150	20.679	619,109
2023-11-09	42.430	42.780	41.930	42.270	20.737	686,658
2023-11-08	42.680	42.800	41.830	42.430	20.816	815,948
2023-11-07	42.900	43.130	42.060	42.410	20.806	1,020,376
2023-11-06	42.600	43.750	42.010	42.850	21.022	1,846,159
2023-11-03	40.780	42.770	40.770	42.320	20.762	1,902,842
2023-11-02	41.490	42.450	40.510	40.590	19.913	1,301,636

← NewerPage 12 of 20 · 1,144 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.