Sichuan Swellfun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 135.11 | 135.11 | 129.92 | 132.00 | 129.45 | 5,325,104 |
| 2021-11-08 | 135.16 | 138.50 | 134.48 | 135.20 | 132.59 | 3,887,172 |
| 2021-11-05 | 136.00 | 139.50 | 135.31 | 136.60 | 133.96 | 5,216,091 |
| 2021-11-04 | 136.00 | 139.93 | 132.35 | 137.00 | 134.35 | 7,363,133 |
| 2021-11-03 | 130.51 | 135.47 | 129.38 | 134.85 | 132.25 | 8,241,030 |
| 2021-11-02 | 129.80 | 134.50 | 128.08 | 129.86 | 127.35 | 8,991,239 |
| 2021-11-01 | 133.00 | 133.00 | 128.18 | 130.50 | 127.98 | 9,507,963 |
| 2021-10-29 | 126.32 | 128.75 | 126.12 | 126.66 | 124.21 | 4,536,553 |
| 2021-10-28 | 125.50 | 130.03 | 125.50 | 126.92 | 124.47 | 5,102,670 |
| 2021-10-27 | 128.30 | 128.47 | 124.00 | 124.70 | 122.29 | 4,083,633 |
| 2021-10-26 | 126.70 | 130.03 | 125.08 | 128.62 | 126.14 | 4,772,716 |
| 2021-10-25 | 128.41 | 128.85 | 124.79 | 126.90 | 124.45 | 6,077,583 |
| 2021-10-22 | 128.52 | 130.59 | 127.65 | 129.00 | 126.51 | 4,722,786 |
| 2021-10-21 | 130.68 | 131.30 | 128.00 | 128.97 | 126.48 | 3,956,914 |
| 2021-10-20 | 131.00 | 132.00 | 127.80 | 130.99 | 128.46 | 4,281,425 |
| 2021-10-19 | 129.01 | 132.50 | 128.51 | 129.66 | 127.16 | 5,682,739 |
| 2021-10-18 | 138.90 | 139.00 | 128.79 | 129.60 | 127.10 | 10,011,958 |
| 2021-10-15 | 139.01 | 143.19 | 138.07 | 143.10 | 140.34 | 6,146,189 |
| 2021-10-14 | 145.19 | 146.88 | 137.88 | 141.91 | 139.17 | 11,180,517 |
← NewerPage 21 of 21 · 1,219 trading days
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.