Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	44.890	45.630	44.190	45.110	45.110	8,572,339
2024-04-26	45.300	46.400	45.280	46.170	46.170	3,528,967
2024-04-25	45.000	45.340	44.790	45.300	45.300	1,943,058
2024-04-24	44.910	45.430	44.530	45.240	45.240	3,067,112
2024-04-23	44.180	45.360	44.120	44.900	44.900	4,279,117
2024-04-22	43.160	44.690	43.160	44.100	44.100	3,792,999
2024-04-19	43.700	43.760	42.950	43.170	43.170	2,235,927
2024-04-18	43.650	44.440	43.260	43.930	43.930	2,791,973
2024-04-17	43.490	44.000	43.140	43.840	43.840	2,714,012
2024-04-16	44.050	44.060	42.760	43.010	43.010	3,459,196
2024-04-15	43.750	45.200	43.500	44.050	44.050	3,930,438
2024-04-12	44.580	45.200	43.710	43.720	43.720	2,322,326
2024-04-11	45.020	45.320	44.310	44.490	44.490	2,765,917
2024-04-10	46.610	46.650	45.040	45.220	45.220	2,459,504
2024-04-09	46.250	46.780	46.020	46.550	46.550	1,890,447
2024-04-08	47.990	48.000	46.490	46.490	46.490	3,267,000
2024-04-03	48.480	48.980	47.850	48.030	48.030	2,692,153
2024-04-02	49.300	49.300	48.160	48.380	48.380	3,471,143
2024-04-01	48.100	49.980	48.100	49.290	49.290	5,016,741
2024-03-29	47.700	48.320	47.510	47.900	47.900	1,138,712
2024-03-28	47.630	48.570	47.500	47.690	47.690	2,635,142
2024-03-27	48.990	49.200	47.680	47.680	47.680	2,198,488
2024-03-26	48.990	49.530	48.750	49.140	49.140	2,312,819
2024-03-25	48.650	49.620	47.970	49.030	49.030	3,591,545
2024-03-22	49.650	49.900	48.700	48.860	48.860	2,987,213
2024-03-21	50.050	50.800	49.690	49.990	49.990	2,961,005
2024-03-20	50.510	50.770	49.800	50.080	50.080	3,409,862
2024-03-19	50.200	51.280	49.900	50.730	50.730	4,450,148
2024-03-18	49.920	50.460	49.400	50.430	50.430	3,093,856
2024-03-15	50.200	50.980	49.780	50.190	50.190	2,954,768
2024-03-14	51.000	51.590	50.210	50.280	50.280	2,964,286
2024-03-13	51.010	51.550	50.660	51.000	51.000	3,733,058
2024-03-12	49.200	51.500	49.030	51.340	51.340	7,210,777
2024-03-11	47.940	49.150	47.760	49.110	49.110	3,564,432
2024-03-08	48.600	49.090	47.100	48.000	48.000	3,382,243
2024-03-07	49.420	49.720	48.750	48.750	48.750	2,561,541
2024-03-06	49.950	50.110	49.000	49.380	49.380	2,475,000
2024-03-05	49.890	50.300	49.640	50.040	50.040	2,896,767
2024-03-04	50.260	50.490	49.810	50.000	50.000	2,333,796
2024-03-01	50.200	50.750	49.800	50.320	50.320	2,767,299
2024-02-29	48.910	50.240	48.900	50.220	50.220	3,374,509
2024-02-28	50.440	51.430	49.050	49.050	49.050	4,278,094
2024-02-27	50.050	50.450	49.800	50.440	50.440	3,363,133
2024-02-26	50.510	50.900	49.690	50.000	50.000	3,842,607
2024-02-23	49.850	51.270	49.850	50.500	50.500	3,940,214
2024-02-22	49.480	50.210	49.100	50.210	50.210	3,924,756
2024-02-21	46.800	50.730	46.700	49.780	49.780	6,865,548
2024-02-20	46.510	47.280	46.350	47.200	47.200	3,076,589
2024-02-19	47.300	47.930	46.260	46.890	46.890	4,911,757
2024-02-08	46.850	47.180	45.990	46.820	46.820	4,432,439
2024-02-07	45.710	47.180	45.430	46.300	46.300	4,680,759
2024-02-06	42.370	45.380	41.900	45.330	45.330	5,555,099
2024-02-05	45.340	45.340	42.230	42.590	42.590	6,447,333
2024-02-02	47.120	47.800	43.520	45.430	45.430	4,897,064
2024-02-01	47.480	48.180	46.900	47.180	47.180	3,036,249
2024-01-31	48.950	49.590	47.730	47.730	47.730	3,188,211
2024-01-30	51.030	51.250	49.000	49.000	49.000	4,311,511
2024-01-29	51.300	52.840	51.280	51.450	51.450	5,875,728
2024-01-26	50.510	51.610	50.310	50.600	50.600	2,666,546
2024-01-25	49.060	51.200	49.060	50.760	50.760	3,764,635

← NewerPage 11 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.