Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	47.390	47.740	46.700	46.750	46.750	2,883,562
2025-01-21	48.800	48.870	47.350	47.780	47.780	3,289,192
2025-01-20	48.380	48.980	47.800	48.380	48.380	4,811,479
2025-01-17	47.460	48.080	47.040	47.810	47.810	4,005,940
2025-01-16	47.120	48.450	46.860	47.390	47.390	3,710,519
2025-01-15	47.050	47.770	47.050	47.290	47.290	3,275,422
2025-01-14	45.910	47.480	45.910	47.480	47.480	5,361,200
2025-01-13	44.880	45.940	44.810	45.820	45.820	2,690,802
2025-01-10	46.400	46.860	45.420	45.430	45.430	3,152,060
2025-01-09	45.940	47.190	45.820	46.590	46.590	3,779,100
2025-01-08	46.500	46.770	45.020	46.150	46.150	4,128,009
2025-01-07	45.910	46.540	45.560	46.530	46.530	3,965,707
2025-01-06	46.000	46.970	45.280	45.750	45.750	6,637,353
2025-01-03	50.500	50.990	47.690	47.830	47.830	7,510,585
2025-01-02	53.190	53.190	50.090	50.500	50.500	7,068,621
2024-12-31	53.520	55.000	53.470	53.520	53.520	5,394,463
2024-12-30	54.270	54.410	53.400	53.530	53.530	3,421,008
2024-12-27	54.030	54.740	53.700	54.390	54.390	4,036,318
2024-12-26	54.380	54.550	53.900	54.140	54.140	3,579,272
2024-12-25	53.900	54.380	53.400	54.380	54.380	3,988,944
2024-12-24	53.550	54.000	53.350	53.860	53.860	3,854,879
2024-12-23	54.650	54.980	53.700	53.850	53.850	4,148,510
2024-12-20	54.510	55.260	54.190	54.690	54.690	4,214,310
2024-12-19	55.300	55.300	53.780	54.570	54.570	6,102,027
2024-12-18	56.030	56.480	55.490	55.690	55.690	4,265,107
2024-12-17	55.530	57.100	55.300	55.920	55.920	6,648,329
2024-12-16	57.100	57.400	55.140	55.560	55.560	8,271,223
2024-12-13	58.600	58.720	57.160	57.170	57.170	9,649,132
2024-12-12	58.200	59.900	57.600	59.370	59.370	11,896,476
2024-12-11	58.210	60.660	58.200	58.900	58.900	11,964,501
2024-12-10	61.860	62.000	58.740	58.820	58.820	16,812,489
2024-12-09	57.630	59.520	57.010	58.550	58.550	10,753,791
2024-12-06	57.130	58.620	56.850	57.690	57.690	8,855,560
2024-12-05	57.560	57.560	56.100	57.130	57.130	8,591,100
2024-12-04	58.550	58.990	57.440	57.630	57.630	8,629,618
2024-12-03	58.400	59.000	57.820	58.670	58.670	8,500,258
2024-12-02	59.000	60.000	58.080	58.750	58.750	14,699,610
2024-11-29	60.150	61.980	59.000	59.960	59.960	17,664,669
2024-11-28	60.000	61.140	58.850	59.040	59.040	14,293,677
2024-11-27	55.900	61.910	54.970	60.550	60.550	21,675,072
2024-11-26	55.300	57.990	54.600	56.280	56.280	12,449,022
2024-11-25	52.350	57.700	52.350	55.370	55.370	13,925,145
2024-11-22	55.000	55.700	52.900	53.000	53.000	8,549,895
2024-11-21	55.800	56.100	54.630	55.290	55.290	9,416,895
2024-11-20	53.130	56.100	53.000	56.050	56.050	13,280,200
2024-11-19	52.300	53.650	51.550	53.640	53.640	9,637,664
2024-11-18	54.300	55.060	52.000	52.300	52.300	11,232,521
2024-11-15	56.270	57.190	54.150	54.300	54.300	13,687,951
2024-11-14	59.800	59.900	56.170	56.470	56.470	19,749,194
2024-11-13	60.000	63.330	59.300	60.850	60.850	19,759,803
2024-11-12	60.080	63.330	58.200	61.160	61.160	23,940,705
2024-11-11	54.300	61.230	54.050	59.990	59.990	24,467,755
2024-11-08	61.140	61.140	57.200	57.230	57.230	35,234,618
2024-11-07	50.540	55.580	50.050	55.580	55.580	13,857,552
2024-11-06	47.890	52.000	47.800	50.530	50.530	19,059,630
2024-11-05	47.200	48.990	47.110	48.640	48.640	17,778,213
2024-11-04	46.670	50.300	45.510	48.640	48.640	26,764,304
2024-11-01	41.020	45.780	41.020	45.780	45.780	15,208,918
2024-10-31	41.500	42.380	41.050	41.620	41.620	8,638,189
2024-10-30	40.700	41.080	39.860	40.250	40.250	5,743,849

← NewerPage 8 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.