Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	29.300	29.300	28.540	28.720	19.953	1,159,618
2025-01-21	29.200	29.300	28.610	29.020	20.161	1,434,718
2025-01-20	29.170	29.920	28.930	29.070	20.196	2,334,554
2025-01-17	28.220	29.020	27.980	28.900	20.078	1,666,252
2025-01-16	28.490	28.500	27.810	28.220	19.605	1,309,140
2025-01-15	28.000	28.220	27.790	28.040	19.481	1,253,056
2025-01-14	26.780	28.000	26.690	28.000	19.453	1,814,577
2025-01-13	26.410	26.670	25.560	26.530	18.431	1,208,620
2025-01-10	27.400	27.800	26.410	26.410	18.348	1,362,088
2025-01-09	27.070	27.850	26.860	27.400	19.036	1,172,640
2025-01-08	27.500	27.710	26.540	27.070	18.807	1,706,600
2025-01-07	26.350	27.650	26.350	27.600	19.175	1,432,009
2025-01-06	26.710	26.980	25.580	26.500	18.411	1,471,876
2025-01-03	28.000	28.180	26.710	26.720	18.563	1,771,700
2025-01-02	28.020	28.760	27.500	27.740	19.272	1,572,480
2024-12-31	29.160	29.340	28.160	28.160	19.564	1,547,868
2024-12-30	29.130	29.550	28.450	29.150	20.252	1,276,339
2024-12-27	29.600	29.800	29.190	29.310	20.363	1,317,456
2024-12-26	28.730	29.700	28.530	29.440	20.453	1,499,932
2024-12-25	29.470	29.470	28.300	28.730	19.960	1,739,696
2024-12-24	29.050	29.970	28.840	29.500	20.495	1,586,620
2024-12-23	30.490	30.780	28.820	29.100	20.217	2,096,808
2024-12-20	29.480	30.330	29.260	30.190	20.974	1,878,380
2024-12-19	28.850	29.630	28.800	29.480	20.481	1,399,944
2024-12-18	28.980	29.520	28.350	29.250	20.321	1,541,428
2024-12-17	30.240	30.310	28.800	28.870	20.057	2,184,504
2024-12-16	30.450	30.970	29.990	30.220	20.995	1,930,404
2024-12-13	30.630	30.800	30.250	30.410	21.127	1,953,924
2024-12-12	30.680	31.040	30.440	30.800	21.398	1,952,468
2024-12-11	30.440	30.830	30.370	30.680	21.315	1,948,884
2024-12-10	30.850	31.100	30.380	30.440	21.148	3,435,740
2024-12-09	30.060	30.750	29.720	30.140	20.939	4,283,076
2024-12-06	31.360	31.600	31.070	31.170	21.655	2,019,108
2024-12-05	31.190	31.680	31.000	31.220	21.690	1,530,396
2024-12-04	32.000	32.600	31.080	31.150	21.641	1,755,236
2024-12-03	32.060	32.350	31.680	32.030	22.253	1,709,246
2024-12-02	31.690	32.270	31.450	32.060	22.273	2,021,432
2024-11-29	30.930	31.580	30.710	31.420	21.829	1,837,024
2024-11-28	31.190	31.430	30.830	30.900	21.467	1,703,464
2024-11-27	30.650	31.010	29.880	31.010	21.544	2,034,984
2024-11-26	31.000	31.700	30.490	30.550	21.224	1,555,624
2024-11-25	30.750	31.150	30.230	30.930	21.488	1,853,264
2024-11-22	32.500	32.680	30.710	30.750	21.363	2,538,368
2024-11-21	33.070	33.180	32.020	32.460	22.551	2,756,880
2024-11-20	33.220	33.590	32.680	32.870	22.836	2,654,372
2024-11-19	31.920	33.000	31.920	32.940	22.885	2,469,544
2024-11-18	33.820	33.890	31.310	31.900	22.162	3,810,044
2024-11-15	33.850	34.980	33.280	33.320	23.149	5,686,689
2024-11-14	35.000	36.570	34.600	34.900	24.246	7,550,223
2024-11-13	35.280	35.280	33.860	34.590	24.031	5,918,640
2024-11-12	34.300	36.300	33.880	35.830	24.893	8,606,157
2024-11-11	33.600	34.370	33.330	34.310	23.836	4,337,760
2024-11-08	33.850	34.590	33.330	33.600	23.343	4,331,896
2024-11-07	32.970	33.800	32.500	33.710	23.420	4,917,276
2024-11-06	32.980	33.470	32.100	32.880	22.843	4,801,773
2024-11-05	32.000	33.100	31.470	32.980	22.912	4,650,315
2024-11-04	30.800	31.790	30.700	31.670	22.002	2,353,036
2024-11-01	32.760	33.200	30.750	30.900	21.467	4,810,624
2024-10-31	32.370	32.880	31.360	32.750	22.753	4,888,343
2024-10-30	32.820	33.660	32.140	32.470	22.558	4,958,157

← NewerPage 8 of 20 · 1,143 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.