Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	34.150	34.580	33.680	34.160	16.438	1,609,160
2022-08-03	33.240	34.880	33.240	33.650	16.192	3,273,933
2022-08-02	34.690	35.020	32.700	33.170	15.961	2,987,784
2022-08-01	34.530	34.970	34.180	34.610	16.654	1,911,199
2022-07-29	35.200	35.670	34.300	34.480	16.591	2,779,231
2022-07-28	33.780	35.750	33.550	34.970	16.827	5,656,077
2022-07-27	32.990	33.760	32.920	33.590	16.163	1,678,724
2022-07-26	32.620	33.110	32.100	32.990	15.875	912,380
2022-07-25	33.120	33.460	32.600	32.800	15.783	988,428
2022-07-22	33.080	33.500	32.630	32.920	15.841	1,043,406
2022-07-21	33.040	33.870	32.820	33.280	16.014	1,773,411
2022-07-20	32.850	33.060	32.700	33.060	15.908	1,273,415
2022-07-19	32.580	32.970	32.580	32.840	15.802	1,041,152
2022-07-18	32.150	32.870	32.030	32.800	15.783	1,478,818
2022-07-15	31.140	32.680	30.910	32.220	15.504	2,158,793
2022-07-14	30.430	31.580	30.010	31.140	14.984	1,039,832
2022-07-13	30.270	30.590	30.140	30.400	14.628	639,156
2022-07-12	31.470	31.490	30.220	30.240	14.551	1,118,180
2022-07-11	32.100	32.100	31.110	31.490	15.153	972,340
2022-07-08	31.710	32.480	31.710	32.050	15.422	975,311
2022-07-07	31.950	32.100	31.650	31.970	15.384	670,651
2022-07-06	32.000	32.350	31.680	31.900	15.350	745,190
2022-07-05	32.480	32.900	31.550	32.000	15.398	1,482,849
2022-07-04	32.460	32.640	31.900	32.520	15.648	1,401,400
2022-07-01	33.410	33.500	32.600	32.650	15.711	1,314,391
2022-06-30	33.200	33.660	33.040	33.280	16.014	1,353,323
2022-06-29	34.200	34.530	32.980	33.240	15.995	2,135,923
2022-06-28	34.520	34.520	33.720	34.370	16.539	1,839,348
2022-06-27	33.910	34.680	33.600	34.220	16.466	2,255,422
2022-06-24	33.550	34.070	33.550	33.680	16.207	2,029,188
2022-06-23	32.670	33.660	32.430	33.520	16.130	2,214,251
2022-06-22	33.490	33.680	32.610	32.670	15.721	1,573,625
2022-06-21	33.280	33.600	32.940	33.490	16.115	1,601,676
2022-06-20	33.160	33.640	32.720	33.300	16.024	1,764,196
2022-06-17	32.690	33.250	31.990	33.160	15.956	1,688,538
2022-06-16	33.010	34.200	32.820	32.850	15.807	2,060,744
2022-06-15	32.960	33.380	32.560	32.980	15.870	2,260,664
2022-06-14	32.990	33.010	31.800	32.830	15.798	1,721,272
2022-06-13	32.000	33.350	32.000	33.350	16.048	1,916,772
2022-06-10	31.900	32.460	31.450	32.310	15.547	1,371,880
2022-06-09	32.850	32.850	31.420	31.490	15.153	1,658,748
2022-06-08	32.740	33.060	31.580	32.870	15.817	2,018,016
2022-06-07	33.300	33.500	32.530	32.740	15.754	1,494,696
2022-06-06	32.390	33.700	32.320	33.220	15.985	2,759,925
2022-06-02	31.800	32.550	31.230	32.530	15.653	2,167,973
2022-06-01	31.650	31.980	31.330	31.630	15.220	1,166,631
2022-05-31	31.030	32.200	30.310	31.650	15.230	1,849,848
2022-05-30	30.250	30.970	30.170	30.880	14.859	948,304
2022-05-27	30.040	30.820	29.890	30.260	14.561	996,856
2022-05-26	30.630	31.000	29.530	30.040	14.455	1,019,523
2022-05-25	30.010	30.640	29.980	30.630	14.739	901,453
2022-05-24	32.320	32.320	30.110	30.110	14.489	2,271,677
2022-05-23	31.500	32.400	31.290	32.320	15.552	2,067,651
2022-05-20	31.620	32.020	31.200	31.490	15.153	1,806,375
2022-05-19	30.480	31.650	30.200	31.650	15.230	2,062,939
2022-05-18	30.490	31.480	30.410	30.990	14.912	1,806,728
2022-05-17	30.330	30.590	29.800	30.490	14.672	1,192,072
2022-05-16	30.850	31.270	30.070	30.330	14.595	1,296,148
2022-05-13	30.840	31.350	30.670	30.850	14.845	1,408,191
2022-05-12	30.390	31.500	30.390	31.180	15.004	1,632,876

← NewerPage 18 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.