Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	97.240	101.16	96.300	101.14	99.187	6,602,296
2022-02-08	99.810	100.39	94.900	97.300	95.421	6,719,677
2022-02-07	98.700	102.98	98.650	100.49	98.549	6,298,256
2022-01-28	102.55	103.60	98.570	98.600	96.696	6,800,608
2022-01-27	107.10	108.92	103.51	103.70	101.70	6,520,276
2022-01-26	104.00	106.35	101.50	104.39	102.37	4,269,697
2022-01-25	106.77	107.81	103.90	103.90	101.89	4,172,845
2022-01-24	105.95	107.50	105.10	107.36	105.29	4,023,637
2022-01-21	104.72	108.32	103.00	106.22	104.17	7,686,192
2022-01-20	105.10	106.50	104.50	104.70	102.68	4,193,659
2022-01-19	107.25	108.24	104.68	105.37	103.33	4,484,042
2022-01-18	106.88	109.44	106.01	107.23	105.16	5,937,882
2022-01-17	106.50	107.15	104.88	106.87	104.81	3,955,055
2022-01-14	106.10	108.59	106.08	107.38	105.31	4,887,747
2022-01-13	111.60	112.02	106.88	107.02	104.95	6,968,074
2022-01-12	111.00	112.50	110.46	111.84	109.68	4,180,820
2022-01-11	114.50	114.50	110.68	111.21	109.06	4,602,925
2022-01-10	112.29	115.00	110.52	114.55	112.34	5,084,534
2022-01-07	116.50	117.49	111.99	112.30	110.13	6,748,958
2022-01-06	117.96	119.80	115.00	116.41	114.16	4,612,685
2022-01-05	121.90	121.90	118.04	118.61	116.32	4,654,364
2022-01-04	120.70	121.29	116.98	121.29	118.95	5,800,570
2021-12-31	121.39	121.71	119.39	119.99	117.67	4,828,889
2021-12-30	121.24	122.84	120.26	121.39	119.05	3,569,185
2021-12-29	126.19	126.54	120.82	121.25	118.91	6,521,800
2021-12-28	125.01	126.20	123.60	126.18	123.74	4,937,060
2021-12-27	127.45	127.68	123.79	124.88	122.47	4,187,692
2021-12-24	125.80	128.30	125.25	126.66	124.21	7,116,989
2021-12-23	125.96	125.96	121.58	125.79	123.36	7,984,018
2021-12-22	126.52	127.69	124.20	125.00	122.59	6,839,572
2021-12-21	129.61	130.93	125.66	126.49	124.05	6,580,980
2021-12-20	130.64	132.51	128.60	129.60	127.10	6,606,582
2021-12-17	130.88	132.00	128.29	128.50	126.02	5,780,699
2021-12-16	135.34	135.70	130.00	131.50	128.96	6,851,046
2021-12-15	138.00	138.00	134.56	134.70	132.10	5,811,807
2021-12-14	138.86	140.09	136.51	137.30	134.65	8,302,519
2021-12-13	141.90	142.77	139.00	139.05	136.36	8,237,501
2021-12-10	138.02	142.29	138.00	141.80	139.06	8,949,349
2021-12-09	140.15	142.90	139.23	139.99	137.29	8,668,382
2021-12-08	139.00	142.88	137.88	140.14	137.43	7,363,035
2021-12-07	140.51	142.00	138.00	139.69	136.99	6,021,090
2021-12-06	141.10	142.60	138.35	139.91	137.21	4,922,999
2021-12-03	135.50	143.80	135.13	140.50	137.79	9,263,921
2021-12-02	135.80	140.58	134.79	137.00	134.35	7,203,637
2021-12-01	131.80	134.50	130.60	134.30	131.71	6,478,845
2021-11-30	133.42	133.80	129.49	130.31	127.79	5,693,071
2021-11-29	132.98	134.40	129.90	133.80	131.22	6,098,026
2021-11-26	130.53	134.53	128.20	134.20	131.61	8,624,795
2021-11-25	134.69	134.81	128.99	129.09	126.60	6,535,369
2021-11-24	127.50	133.89	127.30	132.99	130.42	10,559,533
2021-11-23	126.50	127.38	125.23	126.71	124.26	3,667,831
2021-11-22	127.01	130.00	126.50	127.45	124.99	5,829,297
2021-11-19	126.30	129.10	125.60	127.03	124.58	3,815,495
2021-11-18	126.11	127.32	125.00	126.74	124.29	2,811,187
2021-11-17	127.28	127.90	125.66	126.54	124.10	3,147,850
2021-11-16	125.02	129.97	125.02	128.39	125.91	5,462,492
2021-11-15	126.01	127.51	124.71	125.52	123.10	3,769,453
2021-11-12	128.60	129.30	125.89	126.16	123.72	3,568,374
2021-11-11	128.35	129.68	126.60	128.00	125.53	3,837,802
2021-11-10	132.00	132.79	128.23	128.91	126.42	3,715,197

← NewerPage 20 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.