Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	73.880	74.900	72.680	73.030	72.284	11,071,163
2023-07-31	70.110	75.680	70.010	75.340	74.570	18,164,032
2023-07-28	67.700	69.200	67.300	68.800	68.097	5,830,184
2023-07-27	67.580	69.920	67.000	68.210	67.513	6,940,751
2023-07-26	67.000	68.370	66.780	67.590	66.900	5,287,339
2023-07-25	65.200	69.080	65.200	67.480	66.791	13,174,559
2023-07-24	64.750	64.750	63.400	63.670	63.020	2,948,690
2023-07-21	62.200	64.500	62.010	64.430	63.772	6,877,637
2023-07-20	63.480	64.300	62.290	62.400	61.763	3,350,176
2023-07-19	62.700	63.000	62.260	63.000	62.356	2,231,237
2023-07-18	62.800	63.010	62.200	62.690	62.050	2,003,775
2023-07-17	62.700	62.700	61.770	62.640	62.000	2,254,582
2023-07-14	63.600	64.300	62.810	62.900	62.257	3,256,845
2023-07-13	61.010	64.040	61.010	63.750	63.099	6,592,666
2023-07-12	62.000	62.080	60.770	60.890	60.268	2,408,141
2023-07-11	62.010	62.280	61.080	61.750	61.119	2,440,830
2023-07-10	59.900	62.850	59.900	61.800	61.169	5,145,716
2023-07-07	59.710	60.580	59.080	59.900	59.288	2,193,019
2023-07-06	60.680	61.660	59.770	59.960	59.347	2,360,940
2023-07-05	61.500	61.540	60.100	61.100	60.476	3,912,022
2023-07-04	61.490	62.040	60.730	61.760	61.129	2,736,727
2023-07-03	59.000	61.870	58.600	61.850	61.218	6,244,986
2023-06-30	59.450	59.970	58.900	58.990	58.387	3,200,328
2023-06-29	61.510	61.510	59.000	59.540	58.932	4,713,168
2023-06-28	62.040	62.650	61.280	61.780	61.149	2,160,117
2023-06-27	61.270	62.210	60.830	62.030	61.396	2,469,332
2023-06-26	62.180	62.240	60.800	61.280	60.654	2,265,003
2023-06-21	63.200	63.890	62.240	62.240	61.604	2,117,800
2023-06-20	63.600	64.250	63.250	63.290	62.643	2,010,934
2023-06-19	64.660	65.400	63.630	64.010	63.356	3,848,158
2023-06-16	64.160	65.230	63.910	64.750	64.089	4,471,498
2023-06-15	63.940	64.330	63.090	64.100	63.445	4,487,111
2023-06-14	62.080	64.640	62.060	63.840	63.188	7,479,446
2023-06-13	61.000	62.550	60.660	62.090	61.456	5,131,007
2023-06-12	57.710	61.300	57.520	61.000	60.377	7,055,964
2023-06-09	58.850	58.970	57.510	57.820	57.229	3,483,075
2023-06-08	58.850	59.730	58.280	58.540	57.942	3,241,490
2023-06-07	58.800	61.500	58.800	59.020	58.417	4,112,657
2023-06-06	58.000	59.320	57.660	58.750	58.150	3,677,625
2023-06-05	59.270	59.660	58.160	58.240	57.645	3,167,805
2023-06-02	58.700	59.770	58.500	59.480	58.872	2,941,526
2023-06-01	58.300	59.850	58.060	58.620	58.021	2,606,717
2023-05-31	59.150	59.740	58.240	58.310	57.714	2,948,092
2023-05-30	60.240	60.350	58.830	59.730	59.120	2,565,574
2023-05-29	61.550	61.590	59.350	60.130	59.516	4,692,306
2023-05-26	61.600	62.130	61.080	61.550	60.921	1,877,954
2023-05-25	61.760	62.100	60.960	61.600	60.971	2,593,534
2023-05-24	63.070	63.320	62.000	62.000	61.367	2,763,345
2023-05-23	64.090	64.410	63.330	63.560	62.911	2,979,687
2023-05-22	62.390	64.460	61.770	64.060	63.406	5,939,743
2023-05-19	61.380	63.180	60.840	62.720	62.079	3,823,768
2023-05-18	61.700	62.630	61.260	61.570	60.941	2,508,000
2023-05-17	62.450	62.520	61.580	61.900	61.268	2,188,016
2023-05-16	63.200	63.220	61.800	62.000	61.367	3,054,960
2023-05-15	61.660	63.070	61.470	63.070	62.426	3,300,359
2023-05-12	63.200	63.590	61.620	61.630	61.000	3,881,051
2023-05-11	63.090	63.660	62.900	63.190	62.544	2,703,803
2023-05-10	62.750	63.560	62.350	63.050	62.406	3,153,498
2023-05-09	63.220	64.220	62.340	62.850	62.208	4,599,508
2023-05-08	62.840	63.660	62.500	62.980	62.337	3,702,015

← NewerPage 14 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.