Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	69.550	72.330	69.530	71.330	69.952	4,610,121
2022-05-10	68.290	70.880	66.880	69.800	68.452	3,358,055
2022-05-09	70.000	70.660	67.930	68.610	67.285	2,581,522
2022-05-06	70.260	70.500	69.070	69.660	68.315	2,620,969
2022-05-05	70.820	73.170	70.430	71.270	69.894	5,508,965
2022-04-29	71.490	72.250	69.330	70.830	69.462	5,040,330
2022-04-28	70.510	73.290	70.130	71.490	70.109	5,388,974
2022-04-27	64.930	71.360	64.200	71.000	69.629	10,981,629
2022-04-26	68.580	70.400	65.110	65.530	64.264	12,968,633
2022-04-25	74.000	74.000	71.730	71.730	70.345	6,441,346
2022-04-22	80.080	80.490	77.850	79.700	78.161	3,149,889
2022-04-21	81.670	82.940	79.710	80.080	78.533	3,044,933
2022-04-20	81.100	83.470	79.650	81.720	80.142	3,470,206
2022-04-19	82.600	84.100	80.610	81.040	79.475	2,789,719
2022-04-18	82.450	82.830	81.500	82.830	81.230	2,290,355
2022-04-15	84.110	85.250	82.400	82.830	81.230	3,838,973
2022-04-14	81.990	85.500	81.020	84.990	83.349	6,216,766
2022-04-13	79.750	82.820	79.470	80.800	79.239	4,763,668
2022-04-12	75.770	80.500	75.770	80.000	78.455	4,302,192
2022-04-11	79.900	79.900	75.910	76.450	74.974	3,967,677
2022-04-08	81.710	82.370	79.650	79.980	78.435	2,971,563
2022-04-07	82.000	83.970	81.610	81.680	80.102	2,748,236
2022-04-06	83.850	83.880	82.100	82.440	80.848	2,887,273
2022-04-01	81.870	85.450	81.870	84.290	82.662	4,116,170
2022-03-31	82.950	84.310	82.210	82.370	80.779	3,518,355
2022-03-30	81.810	83.250	81.090	83.210	81.603	3,534,508
2022-03-29	81.500	82.980	80.600	80.600	79.043	2,644,923
2022-03-28	82.000	82.370	79.360	81.150	79.583	4,396,576
2022-03-25	86.180	86.600	83.130	83.620	82.005	3,273,507
2022-03-24	87.430	87.500	85.560	85.790	84.133	3,165,469
2022-03-23	86.230	88.530	85.830	87.770	86.075	3,595,383
2022-03-22	87.310	87.990	85.930	86.230	84.565	2,436,766
2022-03-21	87.660	88.200	86.600	87.630	85.938	3,074,369
2022-03-18	87.580	88.170	85.830	87.200	85.516	3,729,024
2022-03-17	87.260	89.700	86.660	87.870	86.173	4,440,561
2022-03-16	86.000	87.300	81.890	86.160	84.496	6,233,832
2022-03-15	87.790	89.800	85.500	85.570	83.917	4,182,310
2022-03-14	92.000	92.100	89.260	89.300	87.575	4,758,448
2022-03-11	91.800	94.740	90.780	93.980	92.165	5,620,600
2022-03-10	91.250	92.800	89.700	92.040	90.262	4,800,171
2022-03-09	89.590	90.650	84.890	89.260	87.536	5,068,413
2022-03-08	92.040	93.800	88.600	89.190	87.467	4,815,678
2022-03-07	94.000	94.000	90.570	91.500	89.733	4,505,615
2022-03-04	96.440	97.170	94.000	94.500	92.675	4,989,756
2022-03-03	100.96	101.20	96.400	96.400	94.538	5,838,918
2022-03-02	99.980	100.87	98.870	100.71	98.765	3,105,720
2022-03-01	100.30	102.35	100.04	101.18	99.226	4,946,405
2022-02-28	99.000	100.33	97.740	99.600	97.676	3,567,284
2022-02-25	97.990	100.30	97.280	98.890	96.980	4,091,015
2022-02-24	101.26	101.88	96.000	96.800	94.930	6,999,738
2022-02-23	98.990	103.00	98.410	102.11	100.14	4,557,568
2022-02-22	100.67	100.67	98.280	98.800	96.892	3,032,321
2022-02-21	100.63	101.88	100.27	101.40	99.442	3,260,719
2022-02-18	99.700	100.75	98.200	100.26	98.324	3,241,686
2022-02-17	101.11	102.30	99.560	100.29	98.353	3,547,756
2022-02-16	100.29	101.50	99.110	100.59	98.647	4,088,520
2022-02-15	97.970	100.94	97.630	100.35	98.412	5,454,170
2022-02-14	95.250	99.800	94.900	97.970	96.078	6,433,011
2022-02-11	98.000	100.35	95.900	96.070	94.215	5,546,498
2022-02-10	101.00	101.01	97.500	98.150	96.254	4,489,739

← NewerPage 19 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.