Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	69.450	70.350	69.200	70.180	69.463	4,050,229
2022-08-03	69.800	70.700	68.930	69.100	68.394	4,319,433
2022-08-02	71.800	71.800	69.390	69.420	68.711	5,008,288
2022-08-01	71.350	72.820	71.110	71.860	71.126	5,288,971
2022-07-29	73.200	73.490	71.020	71.380	70.651	7,464,462
2022-07-28	75.550	75.860	74.080	74.170	73.412	7,634,073
2022-07-27	78.170	78.170	74.200	75.520	74.748	7,762,734
2022-07-26	77.920	80.320	77.600	79.200	78.391	4,561,869
2022-07-25	76.650	78.110	76.280	77.930	77.134	4,125,887
2022-07-22	78.280	79.200	76.140	76.550	75.768	4,900,758
2022-07-21	80.380	80.980	77.900	78.150	77.352	6,571,629
2022-07-20	81.900	82.400	80.820	81.180	80.351	3,397,357
2022-07-19	80.980	81.910	80.270	81.250	80.420	2,874,910
2022-07-18	80.170	81.400	77.200	81.390	80.559	4,782,147
2022-07-15	81.100	82.960	80.190	80.210	79.391	4,815,689
2022-07-14	82.500	83.750	81.350	81.600	80.024	4,083,089
2022-07-13	82.920	83.920	82.380	83.260	81.652	2,617,597
2022-07-12	83.150	84.800	82.110	82.910	81.309	3,793,674
2022-07-11	85.700	85.960	83.150	83.790	82.172	5,414,586
2022-07-08	86.000	88.880	86.000	87.380	85.692	5,609,045
2022-07-07	87.330	87.330	83.610	85.820	84.163	6,873,873
2022-07-06	91.460	91.460	86.030	87.460	85.771	9,188,567
2022-07-05	91.870	93.580	90.510	91.910	90.135	6,233,572
2022-07-04	92.370	92.370	90.300	91.550	89.782	5,778,029
2022-07-01	93.000	93.530	90.000	92.790	90.998	7,490,160
2022-06-30	84.560	93.090	84.550	92.540	90.753	13,303,779
2022-06-29	85.310	87.070	84.620	84.700	83.064	4,994,794
2022-06-28	86.600	86.600	85.050	85.800	84.143	5,561,211
2022-06-27	85.350	87.880	85.350	86.600	84.927	6,492,262
2022-06-24	84.000	85.970	83.500	85.300	83.653	6,053,125
2022-06-23	84.400	85.400	82.690	83.990	82.368	5,862,089
2022-06-22	86.280	87.180	84.400	84.400	82.770	4,273,140
2022-06-21	86.720	88.660	85.350	86.300	84.633	7,501,515
2022-06-20	86.600	88.480	85.440	86.710	85.035	8,882,787
2022-06-17	81.510	87.300	81.360	86.300	84.633	10,603,956
2022-06-16	82.560	84.830	81.920	82.000	80.416	6,098,761
2022-06-15	81.630	84.250	80.750	82.550	80.956	8,310,266
2022-06-14	80.320	82.550	80.000	81.510	79.936	5,342,281
2022-06-13	81.380	81.900	80.380	81.570	79.995	5,555,533
2022-06-10	81.000	82.760	80.180	82.240	80.652	7,493,022
2022-06-09	81.380	85.660	81.380	82.250	80.661	13,067,533
2022-06-08	77.270	83.250	77.000	81.310	79.740	12,261,844
2022-06-07	75.960	78.850	75.500	77.410	75.915	8,822,142
2022-06-06	74.020	75.500	73.120	75.410	73.954	5,698,453
2022-06-02	75.310	76.050	73.880	74.600	73.159	5,609,244
2022-06-01	75.470	76.950	74.810	75.920	74.454	7,543,448
2022-05-31	71.040	76.990	70.500	75.490	74.032	13,005,799
2022-05-30	69.300	71.100	69.210	70.900	69.531	6,369,290
2022-05-27	70.050	71.000	69.000	69.300	67.962	4,066,641
2022-05-26	69.550	70.780	68.510	69.860	68.511	3,144,138
2022-05-25	69.360	70.350	68.060	69.560	68.217	3,309,268
2022-05-24	72.800	72.820	69.350	69.400	68.060	4,580,178
2022-05-23	73.500	73.750	72.000	72.620	71.217	3,919,475
2022-05-20	70.850	74.660	70.720	73.500	72.080	5,929,228
2022-05-19	71.310	71.310	69.850	70.580	69.217	2,716,682
2022-05-18	72.090	72.470	70.610	71.820	70.433	3,010,803
2022-05-17	71.750	72.030	70.500	71.850	70.462	2,682,004
2022-05-16	72.050	72.880	71.100	71.500	70.119	2,880,444
2022-05-13	73.190	73.590	71.120	71.530	70.149	3,331,861
2022-05-12	71.000	73.950	70.810	72.890	71.482	4,339,735

← NewerPage 18 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.