Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	79.860	79.870	77.710	78.480	77.678	5,743,332
2023-02-03	81.570	81.690	79.260	80.300	79.480	3,915,099
2023-02-02	81.100	82.750	80.350	81.480	80.648	6,288,127
2023-02-01	81.530	82.100	80.110	81.130	80.301	5,023,321
2023-01-31	83.000	83.400	81.230	81.550	80.717	5,474,715
2023-01-30	84.080	84.500	81.620	83.010	82.162	7,640,722
2023-01-20	83.900	85.600	82.200	82.770	81.924	6,435,262
2023-01-19	83.200	84.790	82.380	83.580	82.726	7,544,440
2023-01-18	87.900	89.600	86.300	86.430	85.547	5,077,962
2023-01-17	87.910	88.990	86.450	87.900	87.002	7,056,495
2023-01-16	85.990	90.000	85.990	88.110	87.210	11,387,014
2023-01-13	84.200	86.200	83.910	85.800	84.923	7,683,078
2023-01-12	85.380	86.530	83.700	83.820	82.964	5,956,124
2023-01-11	85.280	87.720	84.030	85.580	84.706	8,777,684
2023-01-10	84.610	87.780	84.070	85.790	84.914	9,223,014
2023-01-09	83.760	86.020	82.600	85.790	84.914	12,072,479
2023-01-06	84.230	84.800	82.310	83.700	82.845	9,500,948
2023-01-05	82.520	85.800	82.520	85.120	84.250	12,496,990
2023-01-04	82.430	83.670	81.880	82.660	81.816	6,638,363
2023-01-03	84.200	85.500	81.590	82.530	81.687	10,980,244
2022-12-30	86.290	86.980	84.420	84.420	83.558	8,248,805
2022-12-29	86.000	86.450	85.000	85.910	85.032	8,309,094
2022-12-28	88.050	88.330	85.660	86.950	86.062	11,751,777
2022-12-27	88.290	91.000	87.030	89.690	88.774	12,931,521
2022-12-26	88.000	89.500	86.260	88.300	87.398	13,691,222
2022-12-23	86.000	92.760	86.000	89.940	89.021	22,166,635
2022-12-22	77.950	85.800	77.950	85.800	84.923	23,725,372
2022-12-21	75.210	78.730	75.120	78.000	77.203	9,304,932
2022-12-20	77.500	78.280	74.280	75.130	74.362	11,506,650
2022-12-19	77.900	80.530	77.680	78.300	77.500	10,652,570
2022-12-16	76.100	78.840	76.020	78.100	77.302	9,366,110
2022-12-15	77.420	78.990	75.880	77.300	76.510	11,625,949
2022-12-14	73.000	78.500	72.510	77.730	76.936	14,991,573
2022-12-13	70.860	73.900	70.150	73.550	72.799	9,849,286
2022-12-12	72.720	74.320	71.460	71.570	70.839	12,046,869
2022-12-09	69.220	73.720	68.500	72.790	72.046	15,637,385
2022-12-08	69.080	70.440	68.570	69.480	68.770	7,044,825
2022-12-07	68.480	70.570	67.720	69.750	69.037	10,705,447
2022-12-06	65.290	70.890	65.160	68.580	67.879	14,735,367
2022-12-05	66.600	67.350	65.570	65.980	65.306	8,918,311
2022-12-02	65.350	66.880	64.850	65.730	65.059	8,085,491
2022-12-01	64.080	67.000	64.080	65.300	64.633	11,440,623
2022-11-30	63.390	64.130	62.420	62.700	62.059	4,423,949
2022-11-29	62.090	63.680	62.070	63.680	63.029	6,399,327
2022-11-28	60.000	61.880	58.860	61.680	61.050	5,782,499
2022-11-25	62.000	62.300	61.500	61.710	61.080	2,075,954
2022-11-24	62.620	63.200	61.760	61.800	61.169	2,980,897
2022-11-23	62.690	63.600	62.210	62.430	61.792	3,367,424
2022-11-22	62.900	64.200	62.520	63.150	62.505	3,467,800
2022-11-21	64.310	64.360	62.580	62.900	62.257	4,229,334
2022-11-18	64.790	66.160	64.550	65.260	64.593	3,816,897
2022-11-17	64.400	65.790	64.050	64.770	64.108	3,545,620
2022-11-16	64.320	66.500	63.810	65.170	64.504	6,092,147
2022-11-15	62.520	64.490	62.050	64.040	63.386	4,512,792
2022-11-14	63.600	64.700	62.340	62.520	61.881	4,047,434
2022-11-11	65.020	65.370	63.160	63.590	62.940	5,060,282
2022-11-10	62.220	63.960	62.010	63.160	62.515	3,586,903
2022-11-09	63.760	64.170	62.600	62.600	61.960	2,655,174
2022-11-08	63.940	64.880	63.000	63.320	62.673	3,379,099
2022-11-07	63.400	64.290	62.710	63.940	63.287	4,274,524

← NewerPage 16 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.