Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.220	31.450	30.900	31.270	15.047	688,156
2022-11-03	30.800	31.250	30.670	31.220	15.023	784,392
2022-11-02	30.840	31.100	30.540	30.900	14.869	859,656
2022-11-01	30.290	30.850	29.940	30.790	14.816	884,352
2022-10-31	29.600	30.480	29.600	30.070	14.469	910,812
2022-10-28	29.880	30.220	29.330	29.620	14.253	1,339,158
2022-10-27	30.210	30.360	29.920	29.980	14.426	1,042,806
2022-10-26	29.500	30.500	29.500	30.060	14.465	1,762,296
2022-10-25	28.660	28.920	28.100	28.750	13.834	631,672
2022-10-24	28.960	29.380	28.620	28.750	13.834	609,168
2022-10-21	28.800	29.200	28.510	28.960	13.935	545,272
2022-10-20	28.900	29.250	28.430	28.940	13.926	588,588
2022-10-19	29.000	29.340	28.890	28.900	13.906	624,064
2022-10-18	29.010	29.410	28.810	29.070	13.988	718,967
2022-10-17	28.120	29.150	28.120	29.060	13.983	713,048
2022-10-14	28.060	28.470	27.960	28.460	13.695	543,704
2022-10-13	27.420	28.120	27.420	27.850	13.401	839,669
2022-10-12	26.800	27.640	26.520	27.640	13.300	867,104
2022-10-11	26.690	26.940	26.440	26.720	12.858	357,112
2022-10-10	27.520	27.880	26.480	26.690	12.843	560,952
2022-09-30	28.250	28.360	27.420	27.500	13.233	512,877
2022-09-29	28.400	28.760	28.180	28.250	13.594	527,835
2022-09-28	29.000	29.020	28.190	28.280	13.608	616,986
2022-09-27	28.200	29.150	28.200	29.060	13.983	542,878
2022-09-26	28.650	28.820	28.110	28.110	13.526	382,015
2022-09-23	29.680	29.980	28.570	28.790	13.854	698,779
2022-09-22	29.180	30.040	29.180	29.630	14.258	550,760
2022-09-21	29.560	29.730	28.930	29.650	14.267	562,514
2022-09-20	29.200	29.850	29.200	29.560	14.224	621,982
2022-09-19	30.250	30.340	28.810	29.150	14.027	1,185,212
2022-09-16	30.960	31.100	30.190	30.280	14.571	541,352
2022-09-15	31.830	31.830	30.400	30.960	14.898	933,352
2022-09-14	31.750	31.960	31.430	31.750	15.278	668,738
2022-09-13	32.290	32.690	32.050	32.100	15.446	560,560
2022-09-09	32.460	32.870	31.820	32.250	15.518	907,676
2022-09-08	33.400	33.400	32.480	32.620	15.697	919,828
2022-09-07	33.380	33.860	33.100	33.450	16.096	972,160
2022-09-06	32.550	33.560	32.550	33.400	16.072	1,127,196
2022-09-05	32.420	32.800	32.320	32.720	15.745	824,995
2022-09-02	31.890	32.640	31.890	32.600	15.687	887,831
2022-09-01	31.780	32.430	31.730	32.000	15.398	1,380,986
2022-08-31	32.490	32.490	31.100	31.530	15.172	898,746
2022-08-30	32.280	32.750	32.010	32.350	15.567	861,812
2022-08-29	31.760	32.710	31.440	32.440	15.610	864,908
2022-08-26	32.260	32.940	31.890	31.990	15.393	1,175,412
2022-08-25	33.930	33.930	31.900	32.270	15.528	2,401,999
2022-08-24	35.580	35.660	33.820	34.100	16.409	2,045,456
2022-08-23	35.560	36.050	35.460	35.750	17.203	1,125,236
2022-08-22	35.840	36.330	35.560	35.720	17.188	1,255,576
2022-08-19	37.120	37.340	35.720	35.800	17.227	2,162,860
2022-08-18	36.060	37.190	35.200	37.100	17.852	2,705,407
2022-08-17	35.980	36.400	35.730	36.180	17.410	2,069,620
2022-08-16	36.120	36.490	35.810	35.970	17.308	1,811,261
2022-08-15	36.440	37.200	35.850	36.110	17.376	2,016,014
2022-08-12	37.480	37.690	36.340	36.340	17.487	3,875,917
2022-08-11	36.880	38.630	36.600	37.880	18.228	6,589,418
2022-08-10	35.910	36.860	35.620	36.780	17.698	3,643,444
2022-08-09	35.050	36.280	35.040	36.270	17.453	3,020,720
2022-08-08	34.900	35.500	34.240	35.380	17.025	2,605,698
2022-08-05	33.910	34.800	33.670	34.800	16.745	1,872,836

← NewerPage 17 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.