Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.100	35.100	32.900	33.300	23.135	7,686,693
2024-10-28	33.660	35.180	33.150	34.890	24.239	10,070,302
2024-10-25	32.780	33.880	32.780	33.210	23.072	4,898,152
2024-10-24	32.430	33.500	32.210	33.110	23.003	3,922,576
2024-10-23	32.440	33.750	32.050	32.880	22.843	6,406,988
2024-10-22	34.010	34.040	31.700	32.600	22.648	9,072,025
2024-10-21	35.450	35.500	33.880	34.420	23.913	10,930,448
2024-10-18	34.280	35.890	34.000	35.800	24.872	9,694,606
2024-10-17	33.070	34.180	32.970	33.790	23.475	5,082,813
2024-10-16	32.370	33.680	31.400	33.100	22.996	4,308,897
2024-10-15	32.030	34.280	31.810	32.670	22.697	6,989,588
2024-10-14	31.500	32.390	30.430	32.290	22.433	3,801,235
2024-10-11	32.300	33.190	30.600	31.150	21.641	3,992,128
2024-10-10	31.750	33.600	30.960	32.600	22.648	5,697,346
2024-10-09	35.700	35.700	31.500	31.750	22.058	8,314,500
2024-10-08	40.350	40.350	34.400	37.450	26.018	12,144,783
2024-09-30	31.110	34.480	30.000	33.850	23.517	9,656,480
2024-09-27	28.330	30.600	28.330	29.910	20.780	6,641,712
2024-09-26	28.000	28.150	27.010	28.120	19.536	3,274,898
2024-09-25	26.980	28.280	26.850	28.090	19.515	4,356,090
2024-09-24	27.850	28.140	26.170	26.980	18.744	4,459,494
2024-09-23	28.060	28.490	27.660	27.800	19.314	961,800
2024-09-20	28.230	28.230	27.630	27.960	19.425	1,032,445
2024-09-19	28.000	28.530	27.500	28.320	19.675	1,252,440
2024-09-18	28.420	28.420	27.350	27.830	19.335	1,152,368
2024-09-13	28.630	28.940	28.240	28.380	19.717	973,840
2024-09-12	28.610	29.000	28.440	28.630	19.890	993,468
2024-09-11	28.890	28.890	28.400	28.590	19.863	802,340
2024-09-10	28.500	28.810	28.240	28.670	19.918	868,756
2024-09-09	28.000	28.560	27.660	28.410	19.738	984,060
2024-09-06	28.890	28.890	27.930	28.040	19.481	1,470,588
2024-09-05	29.150	29.250	28.370	28.460	19.772	2,381,288
2024-09-04	29.060	29.580	28.580	29.150	20.252	2,339,054
2024-09-03	29.700	30.080	28.920	29.720	20.648	3,473,894
2024-09-02	28.780	29.270	28.610	28.810	20.015	1,668,016
2024-08-30	28.990	29.600	28.520	28.670	19.918	3,781,176
2024-08-29	27.900	29.050	27.410	28.970	20.127	3,410,680
2024-08-28	27.080	28.160	27.070	28.160	19.564	2,311,960
2024-08-27	27.340	27.520	26.970	27.200	18.897	1,238,483
2024-08-26	26.700	27.450	26.700	27.340	18.994	1,214,164
2024-08-23	26.920	27.360	26.660	27.150	18.862	1,740,536
2024-08-22	26.460	27.660	26.460	27.220	18.911	2,927,176
2024-08-21	26.400	27.190	26.400	26.630	18.501	1,920,997
2024-08-20	26.820	27.700	26.550	26.780	18.605	2,575,720
2024-08-19	27.130	27.210	26.120	26.680	18.536	2,085,216
2024-08-16	26.420	27.350	26.290	27.130	18.848	2,973,839
2024-08-15	25.890	26.650	25.480	26.420	18.355	1,971,159
2024-08-14	25.580	25.900	25.300	25.870	17.973	1,360,493
2024-08-13	24.950	25.690	24.760	25.660	17.827	1,210,301
2024-08-12	24.950	25.140	24.680	25.100	17.438	988,316
2024-08-09	25.050	25.560	24.910	25.020	17.382	1,359,064
2024-08-08	25.020	25.390	24.440	24.860	17.271	963,328
2024-08-07	24.550	25.490	24.530	25.100	17.438	1,032,822
2024-08-06	24.850	25.130	24.420	24.850	17.264	945,980
2024-08-05	25.520	25.520	24.340	24.360	16.924	1,769,558
2024-08-02	26.300	26.390	25.500	25.590	17.778	1,042,048
2024-08-01	26.400	26.680	26.210	26.300	18.272	1,394,988
2024-07-31	25.500	26.490	25.240	26.400	18.341	1,658,020
2024-07-30	25.130	25.600	24.740	25.400	17.646	1,286,320
2024-07-29	24.730	25.790	24.680	25.610	17.792	2,182,768

← NewerPage 9 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.