Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.990	31.090	30.700	30.750	14.797	1,344,364
2023-02-03	30.850	31.260	30.560	30.840	14.840	1,463,140
2023-02-02	30.660	31.430	30.660	31.050	14.941	1,033,131
2023-02-01	30.620	31.090	30.620	30.910	14.874	1,076,398
2023-01-31	30.480	30.750	30.060	30.700	14.773	911,162
2023-01-30	30.080	30.500	29.950	30.240	14.551	1,127,938
2023-01-20	29.790	29.990	29.610	29.730	14.306	492,940
2023-01-19	29.390	29.850	29.260	29.780	14.330	842,800
2023-01-18	29.350	29.470	29.100	29.350	14.123	483,140
2023-01-17	29.060	29.400	28.920	29.200	14.051	705,404
2023-01-16	28.600	29.100	28.450	29.060	13.983	664,832
2023-01-13	28.460	28.610	28.240	28.450	13.690	494,931
2023-01-12	28.720	28.820	28.460	28.460	13.695	502,740
2023-01-11	29.010	29.540	28.540	28.540	13.733	1,096,441
2023-01-10	29.460	29.800	28.770	29.200	14.051	1,613,654
2023-01-09	28.500	28.980	28.410	28.870	13.892	884,940
2023-01-06	28.410	28.760	28.110	28.400	13.666	540,764
2023-01-05	28.480	28.600	28.030	28.470	13.700	641,074
2023-01-04	28.310	28.460	28.000	28.230	13.584	880,628
2023-01-03	27.160	28.410	27.060	28.300	13.618	927,803
2022-12-30	27.180	27.490	27.080	27.160	13.069	530,768
2022-12-29	27.160	27.770	27.080	27.230	13.103	722,746
2022-12-28	27.740	27.740	27.220	27.250	13.113	555,856
2022-12-27	27.760	27.870	27.200	27.620	13.291	790,076
2022-12-26	27.030	27.790	27.030	27.680	13.319	554,092
2022-12-23	27.250	27.530	26.940	27.240	13.108	479,808
2022-12-22	27.880	27.900	27.180	27.210	13.093	679,728
2022-12-21	28.500	28.510	27.540	27.700	13.329	686,000
2022-12-20	28.070	28.670	27.700	28.500	13.714	824,630
2022-12-19	29.010	29.330	27.550	27.770	13.363	1,181,096
2022-12-16	30.000	30.000	29.000	29.000	13.955	768,770
2022-12-15	29.510	30.180	29.300	29.900	14.388	815,752
2022-12-14	29.940	30.340	29.450	29.580	14.234	727,356
2022-12-13	29.580	29.770	29.410	29.540	14.214	523,516
2022-12-12	29.570	29.960	29.410	29.580	14.234	616,812
2022-12-09	29.860	30.010	29.610	29.620	14.253	449,365
2022-12-08	30.150	30.390	29.560	29.930	14.402	565,593
2022-12-07	30.800	30.800	30.300	30.390	14.623	563,696
2022-12-06	31.100	31.400	30.560	30.750	14.797	515,088
2022-12-05	30.800	31.110	30.480	30.820	14.830	611,980
2022-12-02	30.590	31.100	30.300	30.850	14.845	766,360
2022-12-01	30.580	30.960	30.390	30.570	14.710	665,915
2022-11-30	30.550	30.670	30.100	30.470	14.662	740,993
2022-11-29	30.590	30.650	29.730	30.240	14.551	916,656
2022-11-28	29.400	30.340	29.400	30.050	14.460	852,992
2022-11-25	30.970	30.970	29.650	29.670	14.277	866,908
2022-11-24	31.370	31.440	30.480	30.790	14.816	584,080
2022-11-23	31.070	31.430	29.850	30.460	14.657	971,964
2022-11-22	31.260	31.850	30.860	31.050	14.941	783,702
2022-11-21	31.570	31.570	30.920	31.120	14.975	683,340
2022-11-18	31.820	32.080	31.510	31.570	15.191	1,030,372
2022-11-17	31.350	31.940	31.210	31.900	15.350	925,345
2022-11-16	31.900	31.910	31.280	31.520	15.167	629,160
2022-11-15	31.600	31.950	31.220	31.810	15.307	939,674
2022-11-14	31.520	31.690	31.120	31.520	15.167	828,180
2022-11-11	31.650	32.090	31.120	31.300	15.061	830,677
2022-11-10	31.910	32.120	31.080	31.140	14.984	1,097,796
2022-11-09	31.580	32.350	31.330	32.200	15.494	1,053,241
2022-11-08	31.730	31.790	31.340	31.600	15.206	653,268
2022-11-07	31.390	31.980	31.150	31.890	15.345	1,146,992

← NewerPage 16 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.