Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	62.040	64.920	62.040	63.820	63.168	6,737,297
2022-11-03	61.600	62.200	61.030	62.010	61.377	3,894,828
2022-11-02	60.410	63.920	60.210	62.440	61.802	7,536,525
2022-11-01	57.190	61.200	57.190	61.190	60.565	7,846,031
2022-10-31	54.700	57.380	54.550	56.580	56.002	3,765,401
2022-10-28	57.680	57.990	54.880	55.380	54.814	4,542,234
2022-10-27	59.650	59.960	57.230	57.560	56.972	3,876,201
2022-10-26	57.550	60.260	57.550	59.290	58.684	4,559,469
2022-10-25	56.600	57.980	56.180	57.550	56.962	3,377,708
2022-10-24	60.660	60.670	57.100	57.160	56.576	5,194,395
2022-10-21	61.700	61.960	60.520	60.830	60.209	2,107,491
2022-10-20	61.120	62.770	60.510	61.700	61.070	3,417,225
2022-10-19	62.140	62.190	60.810	61.200	60.575	3,113,727
2022-10-18	63.000	63.380	62.120	62.130	61.495	2,821,927
2022-10-17	62.080	63.000	61.800	62.680	62.040	3,136,866
2022-10-14	61.290	62.900	61.110	62.380	61.743	4,384,810
2022-10-13	60.900	63.480	60.750	61.310	60.684	6,808,627
2022-10-12	58.850	59.400	57.200	59.320	58.714	3,891,815
2022-10-11	58.890	59.860	57.000	59.400	58.793	3,078,631
2022-10-10	62.950	62.950	58.870	58.890	58.288	5,287,959
2022-09-30	63.400	64.280	62.670	62.720	62.079	3,541,124
2022-09-29	64.590	65.460	63.020	63.470	62.822	3,812,658
2022-09-28	64.990	65.960	63.450	63.520	62.871	4,550,515
2022-09-27	62.300	65.150	61.380	64.990	64.326	6,425,997
2022-09-26	62.150	63.600	62.010	62.300	61.664	3,550,199
2022-09-23	63.150	64.260	62.100	62.870	62.228	3,337,724
2022-09-22	64.000	64.750	63.640	63.690	63.039	2,796,341
2022-09-21	65.500	65.900	64.500	64.820	64.158	2,533,335
2022-09-20	65.520	66.500	64.710	66.050	65.375	3,556,787
2022-09-19	64.420	66.300	63.370	65.290	64.623	3,967,990
2022-09-16	67.470	68.100	64.500	64.550	63.891	5,471,576
2022-09-15	68.350	68.640	67.170	67.820	67.127	3,675,086
2022-09-14	69.280	69.760	67.720	67.970	67.276	6,735,426
2022-09-13	70.490	71.140	69.910	70.420	69.701	4,205,051
2022-09-09	70.320	70.960	69.600	70.310	69.592	4,267,755
2022-09-08	70.380	71.450	70.050	70.280	69.562	4,209,658
2022-09-07	70.500	70.600	69.810	70.170	69.453	3,601,208
2022-09-06	69.900	70.920	69.590	70.920	70.195	4,245,181
2022-09-05	72.480	72.480	69.780	70.290	69.572	6,802,468
2022-09-02	73.300	73.950	72.010	72.920	72.175	6,011,494
2022-09-01	73.000	73.970	71.980	73.300	72.551	9,815,801
2022-08-31	69.550	72.990	69.330	72.980	72.234	12,242,176
2022-08-30	70.100	70.120	69.190	69.600	68.889	3,384,584
2022-08-29	70.000	70.790	69.700	70.160	69.443	3,115,027
2022-08-26	70.950	72.260	70.590	71.150	70.423	6,089,309
2022-08-25	69.080	70.800	69.080	70.800	70.077	5,483,290
2022-08-24	69.600	70.000	69.010	69.090	68.384	3,425,986
2022-08-23	69.900	70.050	69.050	69.630	68.919	2,863,185
2022-08-22	69.610	70.350	68.880	70.050	69.334	3,387,618
2022-08-19	69.800	70.280	69.410	69.690	68.978	2,948,680
2022-08-18	70.280	70.480	69.450	69.910	69.196	5,194,043
2022-08-17	71.280	71.790	70.320	71.100	70.374	4,783,439
2022-08-16	71.180	71.970	71.070	71.480	70.750	2,600,172
2022-08-15	72.290	72.300	71.110	71.380	70.651	4,852,162
2022-08-12	70.410	72.330	69.710	72.280	71.542	6,772,635
2022-08-11	69.500	70.400	69.200	70.400	69.681	5,245,629
2022-08-10	69.790	70.320	68.800	69.140	68.434	4,127,508
2022-08-09	69.650	70.490	69.200	69.860	69.146	3,306,656
2022-08-08	70.500	71.160	69.510	70.070	69.354	5,735,944
2022-08-05	69.980	70.820	69.700	70.780	70.057	3,955,061

← NewerPage 17 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.