Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.030	31.580	30.570	31.280	22.043	2,049,824
2025-10-24	30.690	31.200	30.610	31.020	21.860	1,423,574
2025-10-23	30.190	30.740	29.930	30.690	21.627	1,668,212
2025-10-22	29.850	30.530	29.570	30.120	21.226	1,345,232
2025-10-21	29.390	29.990	29.220	29.960	21.113	1,607,004
2025-10-20	29.260	29.530	28.810	29.390	20.711	1,209,033
2025-10-17	29.330	29.620	28.830	28.960	20.408	1,539,841
2025-10-16	29.230	29.700	29.020	29.370	20.697	1,945,371
2025-10-15	29.090	29.430	28.770	29.280	20.634	1,375,900
2025-10-14	29.550	29.920	28.970	29.100	20.507	1,794,647
2025-10-13	29.150	29.770	28.010	29.570	20.838	2,275,561
2025-10-10	30.000	30.280	29.900	30.060	21.183	1,599,808
2025-10-09	30.110	30.490	29.900	30.190	21.275	1,852,620
2025-09-30	30.480	30.790	30.180	30.230	21.303	1,322,636
2025-09-29	30.520	30.820	29.830	30.500	21.494	2,081,199
2025-09-26	30.910	31.010	30.330	30.550	21.529	1,361,360
2025-09-25	31.600	31.650	30.680	31.010	21.853	1,568,390
2025-09-24	30.700	31.660	30.600	31.600	22.269	1,938,076
2025-09-23	31.410	31.410	29.700	30.910	21.782	2,433,102
2025-09-22	31.200	31.690	31.040	31.350	22.093	1,544,116
2025-09-19	31.600	31.980	31.050	31.200	21.987	1,693,468
2025-09-18	32.330	32.550	31.140	31.430	22.149	3,322,309
2025-09-17	32.120	32.680	32.080	32.340	22.790	2,416,268
2025-09-16	31.200	32.540	31.010	32.300	22.762	3,810,665
2025-09-15	30.650	31.510	30.410	31.300	22.057	2,300,649
2025-09-12	30.640	31.110	30.410	30.920	21.790	1,798,020
2025-09-11	30.310	30.760	29.950	30.730	21.656	2,070,285
2025-09-10	30.070	30.450	29.930	30.250	21.317	1,847,958
2025-09-09	30.350	30.590	29.700	30.070	21.191	2,459,941
2025-09-08	29.850	30.480	29.720	30.420	21.437	1,948,244
2025-09-05	29.600	29.950	29.300	29.870	21.050	2,296,522
2025-09-04	29.900	30.700	29.030	29.450	20.754	2,665,447
2025-09-03	30.350	30.820	29.830	29.900	21.071	2,051,756
2025-09-02	31.580	31.680	29.880	30.480	21.479	2,882,121
2025-09-01	31.520	32.050	31.380	31.580	22.255	2,733,497
2025-08-29	32.060	32.340	31.520	31.580	22.255	2,334,192
2025-08-28	32.020	32.790	31.050	32.210	22.699	3,199,336
2025-08-27	33.120	33.250	32.180	32.180	22.677	3,039,344
2025-08-26	32.630	33.470	32.430	33.010	23.262	2,855,091
2025-08-25	32.940	33.120	32.420	32.670	23.023	2,887,586
2025-08-22	32.980	33.030	32.380	32.730	23.065	2,535,773
2025-08-21	33.300	33.300	32.580	32.840	23.143	2,110,683
2025-08-20	32.580	33.280	32.280	33.200	23.396	2,793,504
2025-08-19	32.490	32.900	32.120	32.800	23.114	2,555,557
2025-08-18	32.270	32.830	31.950	32.480	22.889	2,997,853
2025-08-15	31.470	32.280	31.270	32.020	22.565	2,266,908
2025-08-14	32.230	32.400	31.430	31.470	22.177	2,376,136
2025-08-13	32.330	32.490	32.030	32.220	22.706	2,098,404
2025-08-12	32.470	32.580	32.130	32.330	22.783	1,514,597
2025-08-11	31.700	32.680	31.620	32.480	22.889	2,623,447
2025-08-08	31.800	31.800	31.070	31.790	22.403	2,195,249
2025-08-07	31.970	32.190	31.680	31.790	22.403	2,214,968
2025-08-06	31.630	31.950	31.370	31.890	22.473	2,475,277
2025-08-05	31.300	31.750	31.260	31.600	22.269	2,709,327
2025-08-04	30.880	31.210	30.610	31.210	21.994	2,028,488
2025-08-01	31.000	31.260	30.730	30.950	21.811	2,096,108
2025-07-31	31.520	31.790	30.680	31.000	21.846	2,403,240
2025-07-30	32.150	32.220	31.150	31.510	22.205	3,075,024
2025-07-29	32.880	33.490	31.620	31.900	22.480	5,829,374
2025-07-28	30.730	32.880	30.530	32.660	23.016	9,439,393

← NewerPage 5 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.