Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.240	37.250	36.680	37.200	18.250	1,228,332
2023-07-31	38.590	38.590	36.560	37.020	18.162	2,525,405
2023-07-28	36.300	38.100	35.710	38.020	18.653	3,309,264
2023-07-27	35.860	36.670	35.800	36.450	17.882	1,611,711
2023-07-26	35.970	36.650	35.910	36.010	17.666	1,751,848
2023-07-25	35.900	36.560	35.610	36.300	17.809	2,313,192
2023-07-24	34.480	35.970	34.480	35.660	17.495	3,273,200
2023-07-21	37.810	37.920	34.530	34.720	17.034	5,379,584
2023-07-20	39.710	40.350	37.020	37.020	18.162	5,648,725
2023-07-19	40.960	41.360	39.190	40.000	19.624	5,711,351
2023-07-18	43.250	43.970	40.400	41.700	20.458	7,594,707
2023-07-17	39.920	44.700	39.860	44.700	21.930	10,717,803
2023-07-14	37.330	42.660	37.330	41.220	20.222	8,367,091
2023-07-13	36.760	37.600	36.760	37.250	18.275	951,583
2023-07-12	37.160	37.300	36.840	36.900	18.103	868,084
2023-07-11	37.350	37.390	36.800	37.170	18.235	1,064,507
2023-07-10	37.040	37.430	36.730	37.330	18.314	1,230,096
2023-07-07	36.380	37.350	36.210	37.040	18.172	1,431,780
2023-07-06	36.050	36.500	36.050	36.310	17.814	1,043,504
2023-07-05	36.840	37.040	36.060	36.260	17.789	1,057,028
2023-07-04	35.500	36.950	35.500	36.560	17.936	1,771,448
2023-07-03	35.480	35.980	35.270	35.450	17.392	1,316,140
2023-06-30	35.490	35.990	35.430	35.620	17.475	698,936
2023-06-29	34.530	35.940	34.530	35.670	17.500	1,761,060
2023-06-28	35.440	35.620	34.410	34.940	17.141	2,278,304
2023-06-27	34.740	35.450	34.150	35.400	17.367	1,923,906
2023-06-26	34.500	35.080	34.110	34.430	16.891	1,183,644
2023-06-21	34.740	35.140	34.380	34.820	17.083	1,255,964
2023-06-20	35.200	35.200	34.460	34.720	17.034	1,400,547
2023-06-19	34.000	34.920	33.890	34.810	17.078	1,291,949
2023-06-16	34.030	34.100	33.640	33.880	16.621	844,368
2023-06-15	34.030	34.070	33.580	33.810	16.587	1,194,816
2023-06-14	33.850	34.120	33.650	34.030	16.695	777,532
2023-06-13	33.850	34.040	33.620	33.920	16.641	589,564
2023-06-12	33.760	34.010	33.600	33.850	16.607	773,024
2023-06-09	34.000	34.100	33.650	33.770	16.567	848,993
2023-06-08	33.900	34.160	33.550	34.010	16.685	572,516
2023-06-07	33.410	34.200	33.370	33.950	16.656	979,613
2023-06-06	34.090	34.190	33.450	33.460	16.415	964,516
2023-06-05	34.100	34.340	33.600	33.900	16.631	1,259,888
2023-06-02	34.310	34.690	33.660	33.900	16.631	1,768,704
2023-06-01	34.470	34.830	34.170	34.390	16.872	1,604,456
2023-05-31	34.350	35.110	34.130	34.490	16.921	2,053,296
2023-05-30	33.930	34.620	33.930	34.300	16.827	1,352,792
2023-05-29	34.090	34.280	33.830	34.020	16.690	1,080,156
2023-05-26	33.500	33.930	33.390	33.750	16.558	1,123,864
2023-05-25	33.250	33.630	32.930	33.580	16.474	1,349,068
2023-05-24	33.280	33.490	32.870	33.080	16.229	1,578,848
2023-05-23	32.780	33.490	32.580	33.270	16.322	1,594,558
2023-05-22	31.610	32.900	31.610	32.770	16.077	1,365,841
2023-05-19	31.790	32.100	31.330	32.030	15.714	1,046,177
2023-05-18	31.130	31.850	30.950	31.850	15.626	1,825,540
2023-05-17	30.740	31.160	30.510	31.100	15.258	1,516,060
2023-05-16	30.770	31.300	30.530	30.820	15.120	1,245,188
2023-05-15	30.780	31.340	30.780	31.300	15.061	902,380
2023-05-12	30.930	31.040	30.620	30.900	14.869	790,468
2023-05-11	30.730	30.980	30.360	30.830	14.835	761,460
2023-05-10	30.400	30.580	30.010	30.500	14.676	619,777
2023-05-09	30.440	30.840	30.100	30.400	14.628	654,710
2023-05-08	29.540	30.480	29.540	30.430	14.643	676,200

← NewerPage 14 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.