Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.120	41.590	40.420	41.570	20.394	1,345,712
2023-10-31	40.980	41.800	40.720	41.130	20.178	1,013,073
2023-10-30	40.210	41.680	39.010	41.190	20.208	1,338,288
2023-10-27	40.560	41.940	40.560	41.040	20.134	1,256,360
2023-10-26	42.500	42.940	40.110	40.540	19.889	1,865,337
2023-10-25	39.810	43.330	39.810	43.170	21.179	3,613,240
2023-10-24	43.170	43.170	43.170	43.170	21.179	0
2023-10-23	43.170	43.170	43.170	43.170	21.179	0
2023-10-20	43.170	43.170	43.170	43.170	21.179	0
2023-10-19	43.170	43.170	43.170	43.170	21.179	0
2023-10-18	43.170	43.170	43.170	43.170	21.179	0
2023-10-17	43.170	43.170	43.170	43.170	21.179	0
2023-10-16	43.170	43.170	43.170	43.170	21.179	0
2023-10-13	43.170	43.170	43.170	43.170	21.179	0
2023-10-12	43.170	43.170	43.170	43.170	21.179	0
2023-10-11	43.170	43.170	43.170	43.170	21.179	0
2023-10-10	43.360	43.810	42.970	43.170	21.179	998,819
2023-10-09	42.800	43.390	42.060	43.230	21.208	1,596,255
2023-09-28	41.360	42.890	41.350	42.780	20.988	1,568,588
2023-09-27	41.170	41.690	40.380	41.360	20.291	1,211,338
2023-09-26	40.950	41.500	40.610	40.830	20.031	959,224
2023-09-25	41.560	41.980	40.570	41.090	20.159	1,145,032
2023-09-22	40.980	41.980	40.290	41.550	20.384	1,447,852
2023-09-21	41.000	41.510	40.200	41.080	20.154	1,084,860
2023-09-20	40.210	41.320	40.060	40.850	20.041	1,101,912
2023-09-19	40.700	40.700	40.000	40.180	19.712	642,488
2023-09-18	41.450	41.460	40.130	40.670	19.953	1,304,184
2023-09-15	41.120	41.120	38.420	40.640	19.938	850,822
2023-09-14	40.800	41.230	40.230	40.580	19.908	720,888
2023-09-13	41.100	41.110	40.360	40.930	20.080	706,188
2023-09-12	41.530	41.540	40.600	41.010	20.119	917,476
2023-09-11	42.200	42.250	41.120	41.520	20.370	1,360,226
2023-09-08	41.790	42.050	40.800	41.860	20.536	1,020,572
2023-09-07	42.400	42.400	41.340	41.450	20.335	1,048,012
2023-09-06	41.180	42.170	40.870	42.120	20.664	1,835,336
2023-09-05	41.150	41.700	40.800	41.140	20.183	1,163,848
2023-09-04	40.910	41.350	40.230	41.170	20.198	1,961,568
2023-09-01	42.280	43.280	40.440	40.910	20.070	2,189,909
2023-08-31	40.990	42.350	40.730	41.010	20.119	1,889,048
2023-08-30	38.900	41.350	38.900	41.350	20.286	2,816,129
2023-08-29	36.800	39.890	36.430	39.500	19.379	2,387,421
2023-08-28	39.160	39.970	36.500	36.910	18.108	1,581,720
2023-08-25	38.380	38.730	37.630	37.840	18.564	876,904
2023-08-24	38.010	39.000	37.610	38.480	18.878	1,234,213
2023-08-23	38.970	39.250	38.010	38.270	18.775	919,632
2023-08-22	38.200	39.220	37.780	38.970	19.119	1,214,612
2023-08-21	38.490	39.090	37.250	37.760	18.525	765,184
2023-08-18	39.150	39.780	38.480	38.570	18.922	901,208
2023-08-17	38.900	39.180	38.020	39.100	19.182	1,230,880
2023-08-16	39.240	39.790	38.300	38.400	18.839	1,887,284
2023-08-15	39.870	40.080	39.100	39.500	19.379	1,184,232
2023-08-14	39.250	40.400	39.000	39.600	19.428	1,822,604
2023-08-11	38.900	40.490	38.610	39.530	19.393	2,515,072
2023-08-10	38.620	38.950	38.300	38.570	18.922	619,738
2023-08-09	39.390	39.550	38.410	38.620	18.947	1,217,160
2023-08-08	40.370	40.880	39.240	39.380	19.320	2,122,288
2023-08-07	39.190	41.430	38.740	40.400	19.820	3,199,362
2023-08-04	39.850	39.850	38.560	39.470	19.364	3,198,132
2023-08-03	37.350	40.300	36.800	39.200	19.231	4,577,313
2023-08-02	36.880	37.180	36.000	37.080	18.191	1,688,867

← NewerPage 13 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.