Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	62.700	63.420	62.000	62.880	62.238	4,704,470
2023-05-04	63.560	64.550	62.330	62.830	62.188	8,463,236
2023-04-28	64.700	66.000	64.700	65.550	64.880	5,555,215
2023-04-27	64.150	65.560	63.460	64.670	64.009	4,654,168
2023-04-26	64.910	64.940	63.590	63.690	63.039	4,999,559
2023-04-25	65.340	65.660	63.440	64.720	64.059	3,128,714
2023-04-24	65.600	65.890	64.350	64.760	64.098	3,498,438
2023-04-21	66.500	67.340	65.600	65.630	64.960	3,101,836
2023-04-20	67.680	67.680	66.200	66.680	65.999	3,411,997
2023-04-19	68.390	68.450	66.980	67.690	66.998	3,065,865
2023-04-18	68.640	68.760	67.800	68.450	67.751	3,558,726
2023-04-17	68.440	69.980	68.000	68.480	67.780	5,424,470
2023-04-14	69.790	70.000	68.340	68.340	67.642	3,630,895
2023-04-13	69.350	70.190	68.700	69.840	69.127	3,095,965
2023-04-12	71.390	71.700	69.130	69.350	68.642	4,565,536
2023-04-11	72.420	72.420	70.700	71.300	70.572	3,366,084
2023-04-10	74.000	74.000	70.180	72.490	71.749	6,284,972
2023-04-07	73.610	76.110	73.530	74.400	73.640	3,770,197
2023-04-06	76.000	76.030	73.960	73.980	73.224	3,754,428
2023-04-04	75.800	76.890	75.080	76.260	75.481	3,519,447
2023-04-03	75.300	77.200	74.610	75.930	75.154	4,687,860
2023-03-31	76.500	77.400	75.250	75.330	74.560	3,844,868
2023-03-30	75.610	76.350	74.600	76.060	75.283	3,777,491
2023-03-29	76.230	76.570	75.100	75.700	74.927	2,507,101
2023-03-28	75.150	76.750	75.150	75.940	75.164	3,071,853
2023-03-27	76.000	76.660	74.990	75.300	74.531	2,219,968
2023-03-24	76.010	77.100	75.680	75.930	75.154	2,355,478
2023-03-23	74.700	77.390	74.540	76.430	75.649	3,903,447
2023-03-22	74.680	76.740	74.680	75.290	74.521	4,082,211
2023-03-21	71.850	74.790	71.510	74.660	73.897	6,196,259
2023-03-20	72.000	72.600	70.600	71.850	71.116	4,495,893
2023-03-17	74.160	74.650	71.960	72.100	71.363	4,154,073
2023-03-16	73.880	75.100	73.480	73.660	72.907	3,301,421
2023-03-15	76.060	76.670	74.000	74.110	73.353	4,291,355
2023-03-14	78.190	78.230	75.200	75.570	74.798	4,482,093
2023-03-13	76.140	78.200	76.140	78.000	77.203	3,821,130
2023-03-10	77.050	78.300	76.150	76.180	75.402	3,534,579
2023-03-09	79.080	79.460	77.050	77.800	77.005	3,177,303
2023-03-08	77.810	80.000	77.300	78.830	78.025	3,323,431
2023-03-07	80.100	80.190	77.750	78.300	77.500	5,382,268
2023-03-06	81.310	82.090	79.480	80.200	79.381	5,327,542
2023-03-03	82.390	84.260	81.500	81.680	80.846	4,106,819
2023-03-02	83.150	83.150	81.710	82.320	81.479	3,129,173
2023-03-01	82.800	83.980	81.490	83.180	82.330	4,369,121
2023-02-28	82.500	83.380	81.670	82.800	81.954	4,482,657
2023-02-27	82.310	84.100	80.420	82.890	82.043	7,187,676
2023-02-24	84.130	84.150	82.580	83.720	82.865	3,847,950
2023-02-23	85.900	86.820	83.710	84.500	83.637	5,790,684
2023-02-22	84.010	88.270	83.640	85.930	85.052	8,800,731
2023-02-21	85.700	85.870	83.480	84.230	83.370	4,401,713
2023-02-20	84.310	87.000	83.680	85.600	84.726	6,052,328
2023-02-17	85.750	87.490	84.200	84.310	83.449	6,701,575
2023-02-16	84.260	87.500	83.840	85.750	84.874	8,773,902
2023-02-15	85.260	87.000	84.350	84.790	83.924	6,208,986
2023-02-14	84.410	85.930	83.210	85.260	84.389	7,785,098
2023-02-13	80.530	86.000	80.330	84.330	83.468	12,037,770
2023-02-10	77.990	81.810	77.500	81.000	80.173	10,874,244
2023-02-09	76.530	78.500	76.510	78.150	77.352	6,820,423
2023-02-08	77.400	77.610	76.280	76.500	75.718	3,927,643
2023-02-07	79.270	79.480	77.000	77.260	76.471	6,190,998

← NewerPage 15 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.