Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.600	31.850	30.040	30.740	14.792	3,128,708
2022-05-10	28.810	30.990	28.810	30.410	14.633	2,176,472
2022-05-09	29.300	29.740	29.130	29.400	14.147	1,196,252
2022-05-06	28.560	29.970	28.510	29.410	14.008	1,861,608
2022-05-05	29.110	30.040	28.700	29.430	14.017	2,079,364
2022-04-29	27.270	28.780	26.800	28.610	13.626	2,624,788
2022-04-28	27.710	28.140	26.130	26.560	12.650	2,242,130
2022-04-27	26.900	28.350	26.040	28.230	13.446	3,196,319
2022-04-26	30.930	31.380	27.210	27.970	13.322	5,219,948
2022-04-25	30.690	33.900	30.520	31.440	14.974	7,171,210
2022-04-22	29.810	30.990	29.700	30.750	14.646	2,037,680
2022-04-21	30.390	30.960	29.500	29.790	14.189	1,857,891
2022-04-20	30.490	30.950	30.310	30.690	14.617	2,053,199
2022-04-19	30.250	30.920	30.000	30.630	14.589	2,005,668
2022-04-18	29.600	30.350	28.820	30.280	14.422	1,602,888
2022-04-15	29.830	29.980	28.950	29.300	13.955	1,725,388
2022-04-14	29.880	30.330	29.880	30.010	14.293	1,033,116
2022-04-13	30.490	30.570	29.800	29.830	14.208	1,295,855
2022-04-12	30.100	30.740	29.710	30.730	14.636	1,746,360
2022-04-11	32.100	32.200	30.010	30.290	14.427	2,329,869
2022-04-08	33.500	33.630	31.880	31.980	15.232	2,791,851
2022-04-07	33.000	34.150	32.900	33.610	16.008	2,633,836
2022-04-06	32.800	33.350	32.700	33.180	15.803	1,186,199
2022-04-01	33.420	33.750	32.810	33.060	15.746	2,530,395
2022-03-31	33.820	34.340	33.750	33.770	16.084	1,867,523
2022-03-30	34.070	34.340	33.650	34.160	16.270	2,087,792
2022-03-29	35.830	35.830	34.030	34.050	16.217	5,377,107
2022-03-28	37.110	37.500	36.410	36.890	17.570	2,087,792
2022-03-25	36.780	37.700	36.780	37.110	17.675	2,481,491
2022-03-24	37.280	37.290	36.480	36.740	17.499	2,192,699
2022-03-23	37.080	37.440	36.500	37.250	17.742	2,283,127
2022-03-22	37.810	37.920	37.100	37.100	17.670	2,942,587
2022-03-21	37.380	38.290	37.240	37.850	18.027	3,681,869
2022-03-18	36.600	37.430	36.190	37.380	17.803	3,402,052
2022-03-17	36.600	37.780	36.430	36.910	17.580	4,596,497
2022-03-16	36.350	36.800	34.680	36.690	17.475	4,439,305
2022-03-15	38.380	38.930	35.750	35.830	17.065	5,500,773
2022-03-14	40.840	40.840	38.900	38.980	18.566	4,911,134
2022-03-11	42.200	42.240	40.550	41.530	19.780	6,411,434
2022-03-10	42.350	43.800	41.500	43.020	20.490	9,843,167
2022-03-09	41.500	42.970	39.390	42.800	20.385	10,397,764
2022-03-08	39.400	44.550	39.400	42.220	20.109	12,771,959
2022-03-07	39.580	39.770	38.600	39.250	18.694	2,733,316
2022-03-04	40.210	40.980	39.490	39.580	18.851	4,808,064
2022-03-03	40.530	40.960	40.010	40.800	19.432	4,444,125
2022-03-02	40.380	40.950	40.000	40.520	19.299	3,697,114
2022-03-01	39.440	40.500	39.120	40.490	19.285	4,369,094
2022-02-28	38.990	39.300	38.220	39.280	18.708	3,171,805
2022-02-25	39.000	39.960	38.900	39.130	18.637	3,850,467
2022-02-24	41.220	41.400	38.130	38.750	18.456	7,770,418
2022-02-23	41.150	41.980	40.900	41.790	19.904	6,083,514
2022-02-22	41.830	42.250	40.500	41.510	19.771	7,060,441
2022-02-21	42.890	44.360	42.070	42.670	20.323	8,660,563
2022-02-18	40.580	44.300	39.450	43.680	20.804	10,647,325
2022-02-17	40.680	44.790	40.530	42.160	20.080	12,357,872
2022-02-16	39.290	42.500	38.860	41.360	19.699	10,419,620
2022-02-15	39.350	39.500	38.700	39.210	18.675	4,519,889
2022-02-14	38.110	39.320	38.090	39.190	18.666	4,581,429
2022-02-11	39.640	39.730	38.140	38.880	18.518	7,681,780
2022-02-10	41.000	43.220	40.160	40.650	19.361	8,785,039

← NewerPage 19 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.