Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	42.760	42.990	41.080	41.200	41.200	6,817,562
2024-10-28	42.180	42.980	41.730	42.930	42.930	6,893,151
2024-10-25	41.000	42.250	41.000	41.960	41.960	4,407,694
2024-10-24	42.000	42.130	41.260	41.280	41.280	3,957,615
2024-10-23	42.300	42.700	41.630	42.110	42.110	6,637,946
2024-10-22	41.420	42.350	41.100	42.000	42.000	6,876,873
2024-10-21	41.340	41.750	40.710	41.550	41.550	7,248,777
2024-10-18	40.140	42.340	39.510	41.280	41.280	8,635,614
2024-10-17	41.190	41.690	40.100	40.160	40.160	4,283,069
2024-10-16	40.980	42.110	40.580	41.110	41.110	4,512,268
2024-10-15	42.440	42.740	41.490	41.490	41.490	4,283,992
2024-10-14	41.410	42.750	41.330	42.500	42.500	6,707,501
2024-10-11	42.300	42.960	40.840	41.420	41.420	7,468,164
2024-10-10	44.000	45.640	41.800	43.290	43.290	12,467,658
2024-10-09	48.430	48.430	45.020	45.020	45.020	14,286,142
2024-10-08	50.520	50.520	45.820	50.020	50.020	22,051,282
2024-09-30	45.930	45.930	44.190	45.930	45.930	13,117,760
2024-09-27	39.550	41.750	39.550	41.750	41.750	13,646,421
2024-09-26	34.220	37.950	34.180	37.950	37.950	13,334,732
2024-09-25	35.640	35.950	34.470	34.500	34.500	6,757,982
2024-09-24	34.310	35.360	34.130	35.230	35.230	5,631,856
2024-09-23	33.750	34.490	33.710	34.180	34.180	4,668,769
2024-09-20	33.000	33.990	32.880	33.900	33.900	5,007,787
2024-09-19	31.000	33.730	31.000	33.180	33.180	8,528,653
2024-09-18	30.730	31.180	30.310	31.010	31.010	1,944,158
2024-09-13	31.610	31.770	30.670	30.730	30.730	2,642,107
2024-09-12	32.360	32.560	31.580	31.610	31.610	2,843,129
2024-09-11	32.150	32.670	32.100	32.420	32.420	1,471,500
2024-09-10	32.100	32.550	31.930	32.410	32.410	1,945,164
2024-09-09	31.960	32.300	31.830	32.080	32.080	1,507,263
2024-09-06	32.610	32.720	32.130	32.140	32.140	1,307,838
2024-09-05	32.350	32.770	32.220	32.760	32.760	2,117,500
2024-09-04	32.110	32.680	32.010	32.310	32.310	2,061,945
2024-09-03	31.670	32.530	31.500	32.250	32.250	2,558,468
2024-09-02	33.000	33.000	31.690	31.710	31.710	4,069,800
2024-08-30	32.490	34.000	32.400	33.230	33.230	6,380,586
2024-08-29	31.860	32.860	31.660	32.790	32.790	2,712,911
2024-08-28	32.410	32.480	31.630	31.960	31.960	1,950,971
2024-08-27	32.600	32.810	32.250	32.530	32.530	1,442,017
2024-08-26	32.710	33.100	32.540	32.820	32.820	2,010,458
2024-08-23	32.480	33.080	32.360	32.710	32.710	1,926,050
2024-08-22	33.390	33.470	32.450	32.550	32.550	3,053,486
2024-08-21	33.600	34.070	33.470	33.600	33.600	1,949,264
2024-08-20	34.440	34.450	33.910	33.980	33.980	2,038,469
2024-08-19	34.600	35.010	34.470	34.500	34.500	1,877,660
2024-08-16	35.450	35.450	34.600	34.620	34.620	3,432,058
2024-08-15	35.040	35.590	35.000	35.370	35.370	2,045,312
2024-08-14	35.700	35.700	35.020	35.170	35.170	1,970,738
2024-08-13	36.030	36.160	35.350	35.740	35.740	2,311,822
2024-08-12	36.100	36.470	35.690	36.150	36.150	2,381,400
2024-08-09	36.990	37.330	36.180	36.180	36.180	3,434,236
2024-08-08	36.500	37.420	36.310	36.720	36.720	4,961,787
2024-08-07	36.670	36.810	36.150	36.650	36.650	3,391,772
2024-08-06	36.320	36.740	36.020	36.670	36.670	3,779,785
2024-08-05	35.690	37.130	35.610	36.020	36.020	5,536,457
2024-08-02	35.880	36.220	35.660	35.700	35.700	2,976,165
2024-08-01	36.620	36.660	35.680	35.990	35.990	4,751,378
2024-07-31	36.000	37.580	36.000	37.530	37.530	6,135,305
2024-07-30	36.000	36.580	35.530	36.250	36.250	3,670,415
2024-07-29	36.800	38.160	36.360	36.410	36.410	6,447,842

← NewerPage 9 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.