Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	64.200	65.100	61.160	61.660	61.660	8,047,952
2023-10-31	62.580	62.960	60.530	61.150	61.150	7,811,141
2023-10-30	59.050	59.550	58.340	59.500	59.500	3,513,533
2023-10-27	57.530	58.890	57.270	58.450	58.450	3,911,372
2023-10-26	57.300	57.860	56.530	57.800	57.800	3,767,400
2023-10-25	56.300	58.350	56.300	57.850	57.850	6,964,901
2023-10-24	55.200	55.860	54.520	55.330	55.330	3,642,949
2023-10-23	55.600	56.500	54.250	54.800	54.800	3,591,597
2023-10-20	55.920	57.090	55.510	55.860	55.860	3,968,707
2023-10-19	57.360	57.500	56.180	56.300	56.300	3,603,977
2023-10-18	57.680	58.450	57.330	57.660	57.660	2,156,478
2023-10-17	57.990	58.300	57.330	57.900	57.900	2,365,538
2023-10-16	59.070	59.400	57.600	57.830	57.830	3,382,495
2023-10-13	59.530	59.700	58.510	58.780	58.780	3,728,844
2023-10-12	60.500	60.610	59.680	60.030	60.030	2,934,976
2023-10-11	59.720	60.140	59.430	59.580	59.580	3,168,672
2023-10-10	59.700	60.440	59.460	59.680	59.680	3,385,041
2023-10-09	60.280	60.280	58.980	59.570	59.570	4,093,157
2023-09-28	61.210	61.600	60.120	60.320	60.320	4,141,870
2023-09-27	62.300	62.330	60.510	61.200	61.200	6,050,158
2023-09-26	63.700	63.720	61.340	61.600	61.600	7,635,052
2023-09-25	65.600	65.600	63.400	63.890	63.890	5,735,777
2023-09-22	65.120	66.000	64.210	65.610	65.610	5,595,332
2023-09-21	67.400	67.520	65.370	65.550	65.550	4,136,697
2023-09-20	68.700	68.860	67.260	67.480	67.480	3,891,272
2023-09-19	70.220	70.260	68.600	69.040	69.040	2,378,620
2023-09-18	69.440	70.500	68.880	70.210	70.210	3,795,871
2023-09-15	70.460	70.890	69.380	69.440	69.440	3,361,326
2023-09-14	71.670	72.670	69.790	70.090	70.090	4,693,792
2023-09-13	70.010	73.070	70.010	71.720	71.720	6,004,975
2023-09-12	70.880	71.580	70.080	70.300	70.300	3,762,432
2023-09-11	71.220	72.380	70.470	70.950	70.950	4,290,870
2023-09-08	72.010	72.700	70.280	71.220	71.220	4,496,247
2023-09-07	73.270	75.670	72.100	72.200	72.200	7,646,644
2023-09-06	70.470	73.500	69.660	72.990	72.990	7,620,535
2023-09-05	70.760	71.790	70.500	70.570	70.570	3,440,711
2023-09-04	68.180	72.710	68.180	71.230	71.230	10,424,948
2023-09-01	66.880	70.000	66.170	67.680	67.680	5,054,608
2023-08-31	66.020	66.480	65.460	66.160	66.160	1,912,287
2023-08-30	66.000	67.290	65.750	66.500	66.500	2,834,054
2023-08-29	64.970	66.500	64.420	66.440	66.440	3,561,631
2023-08-28	70.800	70.800	64.930	65.270	65.270	7,365,954
2023-08-25	67.150	67.820	66.380	66.880	66.880	2,688,383
2023-08-24	66.180	68.600	65.440	67.660	67.660	3,970,797
2023-08-23	67.570	67.610	65.500	65.540	65.540	3,465,745
2023-08-22	68.370	69.100	66.650	67.880	67.880	3,090,117
2023-08-21	66.980	69.470	66.880	67.860	67.860	3,702,740
2023-08-18	68.860	69.160	67.490	67.500	67.500	2,345,147
2023-08-17	66.830	69.140	66.350	69.010	69.010	3,636,501
2023-08-16	67.110	68.160	67.050	67.350	67.350	1,832,633
2023-08-15	67.850	68.220	66.700	67.720	67.720	2,437,263
2023-08-14	67.430	67.980	66.370	67.480	67.480	3,708,877
2023-08-11	70.450	70.550	68.420	68.530	68.530	2,662,349
2023-08-10	70.650	70.870	69.100	70.460	70.460	3,035,100
2023-08-09	70.550	71.000	70.200	70.600	70.600	2,300,555
2023-08-08	71.000	71.430	70.520	70.890	70.890	2,809,080
2023-08-07	71.650	72.000	70.610	71.080	71.080	4,708,326
2023-08-04	74.250	74.800	72.270	72.500	72.500	5,805,915
2023-08-03	72.390	73.250	70.900	72.670	72.670	5,987,636
2023-08-02	72.500	74.900	72.480	73.410	72.660	5,784,439

← NewerPage 13 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.