Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.060	51.200	49.060	50.760	50.760	3,764,635
2024-01-24	49.980	50.750	48.010	49.560	49.560	3,691,169
2024-01-23	50.060	50.410	49.090	49.970	49.970	3,072,806
2024-01-22	51.200	51.760	50.100	50.570	50.570	3,048,821
2024-01-19	51.010	51.710	50.610	51.400	51.400	2,630,193
2024-01-18	50.040	51.360	49.780	51.340	51.340	4,313,756
2024-01-17	52.080	52.080	50.360	50.460	50.460	4,528,825
2024-01-16	54.500	55.000	51.080	52.240	52.240	7,039,905
2024-01-15	55.010	55.310	54.500	54.610	54.610	2,151,808
2024-01-12	55.700	56.040	55.200	55.200	55.200	2,068,775
2024-01-11	55.500	56.210	54.880	56.050	56.050	2,199,513
2024-01-10	55.120	56.560	54.490	55.750	55.750	2,683,510
2024-01-09	55.030	55.470	54.650	55.160	55.160	1,811,135
2024-01-08	55.570	55.600	54.950	54.970	54.970	2,182,807
2024-01-05	56.000	56.830	55.540	55.670	55.670	2,576,142
2024-01-04	57.100	57.250	56.100	56.450	56.450	2,475,319
2024-01-03	57.200	57.770	56.680	57.450	57.450	2,514,141
2024-01-02	58.770	58.770	57.200	57.370	57.370	2,872,729
2023-12-29	58.600	59.010	58.220	58.770	58.770	3,398,964
2023-12-28	56.410	59.490	56.400	58.790	58.790	5,431,567
2023-12-27	56.620	56.900	55.900	56.490	56.490	1,450,744
2023-12-26	57.250	57.430	56.340	56.610	56.610	1,680,300
2023-12-25	57.160	57.650	57.010	57.470	57.470	1,706,661
2023-12-22	57.190	58.040	56.910	57.170	57.170	2,883,375
2023-12-21	55.790	57.990	55.310	57.580	57.580	4,308,472
2023-12-20	56.560	56.760	55.660	55.700	55.700	1,579,632
2023-12-19	56.500	56.780	55.830	56.550	56.550	1,670,039
2023-12-18	57.590	57.800	56.300	56.480	56.480	2,380,935
2023-12-15	56.340	58.640	56.250	57.600	57.600	3,568,853
2023-12-14	57.260	57.880	56.290	56.340	56.340	2,408,691
2023-12-13	58.390	58.390	57.150	57.160	57.160	2,400,484
2023-12-12	58.460	58.870	58.100	58.510	58.510	2,363,839
2023-12-11	57.000	58.730	56.150	58.450	58.450	3,252,391
2023-12-08	57.690	57.960	56.900	57.650	57.650	2,560,300
2023-12-07	56.190	57.750	56.100	57.730	57.730	3,878,421
2023-12-06	54.980	56.580	54.800	56.350	56.350	2,907,345
2023-12-05	56.130	56.390	55.220	55.220	55.220	2,774,912
2023-12-04	57.310	57.670	56.020	56.130	56.130	3,864,196
2023-12-01	58.400	58.440	57.050	57.700	57.700	3,131,432
2023-11-30	57.850	58.560	57.380	58.490	58.490	2,321,071
2023-11-29	58.000	58.180	57.150	57.850	57.850	2,190,572
2023-11-28	57.990	58.380	57.610	58.150	58.150	2,521,911
2023-11-27	58.530	58.530	57.000	57.940	57.940	3,645,876
2023-11-24	59.500	59.900	58.780	58.960	58.960	2,714,003
2023-11-23	59.500	59.950	58.880	59.840	59.840	2,455,575
2023-11-22	59.810	60.140	59.260	59.510	59.510	3,279,646
2023-11-21	59.070	60.350	58.710	60.140	60.140	5,617,185
2023-11-20	58.350	59.150	57.800	59.000	59.000	2,950,382
2023-11-17	57.950	58.590	57.890	58.300	58.300	1,908,778
2023-11-16	59.160	59.580	58.380	58.380	58.380	3,111,836
2023-11-15	59.100	59.550	58.830	59.450	59.450	3,835,855
2023-11-14	58.130	58.850	58.080	58.560	58.560	2,692,749
2023-11-13	58.000	58.250	57.590	58.140	58.140	2,429,912
2023-11-10	58.650	58.880	57.850	58.000	58.000	2,853,300
2023-11-09	58.920	59.260	58.600	59.100	59.100	2,123,011
2023-11-08	59.310	59.780	58.680	59.170	59.170	3,176,308
2023-11-07	60.230	60.230	59.340	59.640	59.640	3,388,026
2023-11-06	60.210	60.450	59.610	60.240	60.240	4,291,118
2023-11-03	59.430	60.870	59.400	60.080	60.080	3,802,193
2023-11-02	61.220	61.660	59.450	59.490	59.490	6,490,599

← NewerPage 12 of 21 · 1,219 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.