Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.650	29.770	29.260	29.750	14.316	778,120
2023-05-04	29.980	30.190	29.100	29.580	14.234	991,172
2023-04-28	29.390	30.080	29.390	29.980	14.426	581,336
2023-04-27	29.810	30.000	29.480	29.510	14.200	705,796
2023-04-26	28.910	30.250	28.570	30.000	14.436	1,541,344
2023-04-25	29.730	29.760	28.330	28.780	13.849	2,862,962
2023-04-24	31.410	31.800	30.620	30.750	14.797	1,488,816
2023-04-21	32.000	32.020	31.500	31.580	15.196	1,477,547
2023-04-20	31.430	31.940	31.190	31.860	15.331	1,272,236
2023-04-19	30.910	32.170	30.910	31.550	15.182	1,945,795
2023-04-18	30.960	31.230	30.770	31.060	14.946	902,129
2023-04-17	31.230	31.230	30.680	31.070	14.951	1,093,205
2023-04-14	30.770	31.100	30.490	30.980	14.907	1,476,932
2023-04-13	30.530	30.940	30.530	30.760	14.802	1,486,660
2023-04-12	30.600	30.840	30.180	30.700	14.773	1,025,472
2023-04-11	30.450	30.610	30.000	30.320	14.590	1,460,513
2023-04-10	30.640	31.200	30.360	30.620	14.734	1,959,000
2023-04-07	30.500	30.530	30.100	30.480	14.667	1,129,101
2023-04-06	30.210	30.390	30.080	30.280	14.571	1,379,877
2023-04-04	30.880	30.880	30.060	30.310	14.585	2,208,528
2023-04-03	30.590	30.970	30.200	30.710	14.777	2,097,768
2023-03-31	30.100	30.490	30.100	30.370	14.614	1,294,807
2023-03-30	30.500	30.790	29.980	30.180	14.522	2,016,446
2023-03-29	30.400	31.090	30.030	30.660	14.753	2,573,064
2023-03-28	31.920	31.980	30.270	30.780	14.811	4,517,862
2023-03-27	33.660	33.850	32.830	33.210	15.980	1,533,700
2023-03-24	33.790	34.250	33.290	33.610	16.173	2,020,673
2023-03-23	33.710	34.100	33.580	33.780	16.255	1,195,429
2023-03-22	33.570	33.900	33.500	33.850	16.288	1,273,057
2023-03-21	32.970	33.590	32.680	33.570	16.154	1,074,113
2023-03-20	33.190	33.200	32.760	32.940	15.850	606,032
2023-03-17	32.770	33.170	32.680	33.020	15.889	966,868
2023-03-16	32.560	32.980	32.410	32.760	15.764	897,225
2023-03-15	32.800	33.190	32.580	32.720	15.745	756,952
2023-03-14	33.140	33.140	32.060	32.690	15.730	841,825
2023-03-13	33.100	33.260	32.400	33.030	15.894	748,524
2023-03-10	33.360	33.460	32.800	33.010	15.884	986,272
2023-03-09	32.200	33.500	31.800	33.360	16.053	2,110,724
2023-03-08	31.470	32.250	31.470	32.130	15.461	706,436
2023-03-07	32.540	32.850	31.340	31.470	15.143	995,680
2023-03-06	32.180	32.730	32.180	32.460	15.619	720,104
2023-03-03	32.680	32.880	32.000	32.390	15.586	1,160,516
2023-03-02	32.860	33.140	32.710	32.860	15.812	563,108
2023-03-01	32.680	33.040	32.680	32.920	15.841	723,436
2023-02-28	32.950	33.030	32.180	32.690	15.730	894,544
2023-02-27	32.590	33.220	32.500	32.950	15.855	1,335,544
2023-02-24	32.880	32.980	32.520	32.600	15.687	647,780
2023-02-23	32.630	32.990	32.310	32.880	15.822	869,848
2023-02-22	31.860	32.800	31.860	32.630	15.701	1,205,596
2023-02-21	32.190	32.440	31.880	32.000	15.398	976,526
2023-02-20	32.100	32.400	31.810	32.150	15.470	767,144
2023-02-17	32.730	32.830	32.000	32.150	15.470	1,051,736
2023-02-16	33.400	33.680	32.080	32.290	15.538	1,597,008
2023-02-15	33.900	33.900	33.060	33.480	16.110	2,438,441
2023-02-14	32.200	34.010	32.200	34.010	16.365	2,507,827
2023-02-13	32.200	32.650	31.780	32.510	15.644	1,073,296
2023-02-10	31.980	32.440	31.950	32.200	15.494	1,288,504
2023-02-09	31.030	31.930	31.030	31.890	15.345	1,137,599
2023-02-08	31.120	31.380	30.930	31.200	15.013	982,744
2023-02-07	30.750	31.080	30.660	31.070	14.951	1,026,851

← NewerPage 15 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.