Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	35.720	36.390	35.510	35.840	35.840	2,380,501
2024-07-25	35.600	36.440	35.400	35.740	35.740	2,032,597
2024-07-24	35.940	36.120	35.320	35.510	35.510	1,854,325
2024-07-23	37.010	37.010	35.970	35.980	35.980	2,222,991
2024-07-22	37.540	37.670	36.800	37.060	37.060	2,469,231
2024-07-19	37.020	37.560	36.730	37.540	37.540	2,756,219
2024-07-18	37.070	37.640	36.820	37.220	37.220	2,546,821
2024-07-17	36.560	37.490	36.320	37.230	37.230	2,660,976
2024-07-16	37.010	37.180	36.410	36.780	36.780	2,302,054
2024-07-15	37.000	37.480	36.980	37.120	37.120	1,587,442
2024-07-12	37.240	37.490	36.950	37.290	37.290	2,359,968
2024-07-11	36.160	37.440	36.160	37.140	37.140	3,654,206
2024-07-10	35.150	36.400	35.120	35.730	35.730	2,249,501
2024-07-09	34.840	35.660	34.440	35.510	35.510	2,948,231
2024-07-08	36.080	36.250	34.700	34.840	34.840	3,447,523
2024-07-05	36.660	36.660	36.660	36.660	36.660	0
2024-07-04	38.160	38.450	36.600	36.660	36.660	3,318,506
2024-07-03	38.410	38.800	38.010	38.160	38.160	2,014,200
2024-07-02	37.540	38.680	37.350	38.500	38.500	3,367,587
2024-07-01	37.590	37.860	36.970	37.620	37.620	2,147,886
2024-06-28	38.200	38.750	37.590	37.630	37.630	2,642,620
2024-06-27	38.950	38.950	38.260	38.360	38.360	1,727,330
2024-06-26	37.810	39.000	37.640	38.990	38.990	3,014,537
2024-06-25	38.850	39.420	37.600	38.040	38.040	4,031,350
2024-06-24	39.000	39.740	38.380	38.800	38.800	4,483,585
2024-06-21	41.280	41.390	40.010	40.010	40.010	3,284,685
2024-06-20	42.110	42.480	41.260	41.260	41.260	2,756,601
2024-06-19	42.210	42.710	42.080	42.320	42.320	2,403,687
2024-06-18	42.200	42.720	42.100	42.270	42.270	2,320,962
2024-06-17	42.110	42.540	41.650	42.420	42.420	2,791,051
2024-06-14	42.750	42.850	41.500	42.610	42.610	4,780,616
2024-06-13	43.370	43.460	42.800	42.920	42.920	2,152,174
2024-06-12	43.140	43.650	42.910	43.250	43.250	2,662,150
2024-06-11	43.150	43.450	42.750	43.390	43.390	2,287,284
2024-06-07	44.150	44.320	43.260	43.500	43.500	2,382,315
2024-06-06	44.360	44.480	43.860	43.920	43.920	2,333,850
2024-06-05	44.660	45.180	44.400	44.460	44.460	2,256,749
2024-06-04	44.190	44.800	43.950	44.770	44.770	2,300,236
2024-06-03	45.200	45.200	43.800	44.090	44.090	4,088,263
2024-05-31	45.200	45.680	45.090	45.230	45.230	2,026,422
2024-05-30	45.740	45.740	44.890	45.220	45.220	2,330,601
2024-05-29	45.620	46.100	45.430	45.760	45.760	2,076,000
2024-05-28	46.630	46.630	45.760	45.820	45.820	2,743,540
2024-05-27	46.200	46.680	45.860	46.650	46.650	2,550,735
2024-05-24	47.190	47.410	46.330	46.330	46.330	3,288,738
2024-05-23	48.480	48.740	46.890	47.180	47.180	4,074,954
2024-05-22	49.120	49.200	48.330	48.520	48.520	3,615,670
2024-05-21	48.550	49.090	48.180	49.080	49.080	5,252,409
2024-05-20	47.100	49.380	47.080	48.550	48.550	9,962,730
2024-05-17	46.290	47.140	45.850	47.130	47.130	4,797,700
2024-05-16	46.200	47.190	45.520	46.430	46.430	4,820,408
2024-05-15	45.900	46.200	45.680	45.970	45.970	2,429,139
2024-05-14	45.510	46.480	45.510	45.890	45.890	3,407,148
2024-05-13	45.900	45.900	45.210	45.460	45.460	3,106,940
2024-05-10	46.600	47.030	46.060	46.410	46.410	2,941,224
2024-05-09	46.500	46.870	46.210	46.600	46.600	4,003,455
2024-05-08	47.710	47.880	46.360	46.460	46.460	4,571,601
2024-05-07	48.010	48.280	47.520	47.920	47.920	5,293,364
2024-05-06	45.570	49.100	45.570	48.150	48.150	11,783,360
2024-04-30	45.110	45.450	44.820	45.090	45.090	4,766,321

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-03	0.7500 CNY
2022-07-15	0.7500 CNY
2021-07-16	1.2000 CNY
2020-07-10	1.4500 CNY
2019-07-04	1.1420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.