Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.090 | 5.190 | 4.600 | 5.120 | 5.120 | 24,575,447 |
| 2026-07-20 | 5.410 | 5.480 | 5.100 | 5.130 | 5.130 | 19,715,105 |
| 2026-07-17 | 5.420 | 5.600 | 5.190 | 5.400 | 5.400 | 22,277,000 |
| 2026-07-16 | 5.630 | 5.630 | 5.420 | 5.420 | 5.420 | 19,533,600 |
| 2026-07-15 | 5.100 | 5.830 | 5.060 | 5.700 | 5.700 | 34,059,047 |
| 2026-07-14 | 5.500 | 5.520 | 4.930 | 5.080 | 5.080 | 25,975,287 |
| 2026-07-13 | 5.700 | 5.830 | 5.490 | 5.490 | 5.490 | 17,561,020 |
| 2026-07-10 | 5.550 | 5.950 | 5.520 | 5.750 | 5.750 | 24,740,340 |
| 2026-07-09 | 5.690 | 5.810 | 5.540 | 5.550 | 5.550 | 19,948,100 |
| 2026-07-08 | 5.760 | 5.970 | 5.650 | 5.790 | 5.790 | 21,732,721 |
| 2026-07-07 | 5.630 | 5.960 | 5.420 | 5.770 | 5.770 | 29,153,146 |
| 2026-07-06 | 5.650 | 5.790 | 5.410 | 5.700 | 5.700 | 26,092,115 |
| 2026-07-03 | 5.640 | 5.810 | 5.530 | 5.600 | 5.600 | 26,287,920 |
| 2026-07-02 | 5.500 | 5.980 | 5.420 | 5.780 | 5.780 | 35,224,090 |
| 2026-07-01 | 5.000 | 6.070 | 4.920 | 5.560 | 5.560 | 59,748,770 |
| 2026-06-30 | 4.260 | 5.140 | 4.250 | 5.140 | 5.140 | 42,707,984 |
| 2026-06-29 | 4.470 | 4.500 | 4.240 | 4.280 | 4.280 | 21,402,699 |
| 2026-06-26 | 4.560 | 4.760 | 4.410 | 4.460 | 4.460 | 26,025,881 |
| 2026-06-25 | 4.850 | 4.900 | 4.170 | 4.530 | 4.530 | 48,612,809 |
| 2026-06-24 | 5.070 | 5.070 | 4.800 | 4.830 | 4.830 | 27,159,912 |
| 2026-06-23 | 5.120 | 5.330 | 5.120 | 5.170 | 5.170 | 16,382,258 |
| 2026-06-22 | 5.420 | 5.420 | 5.090 | 5.160 | 5.160 | 23,837,871 |
| 2026-06-18 | 5.410 | 5.540 | 5.410 | 5.450 | 5.450 | 10,487,030 |
| 2026-06-17 | 5.610 | 5.660 | 5.470 | 5.480 | 5.480 | 15,139,170 |
| 2026-06-16 | 5.650 | 5.810 | 5.570 | 5.680 | 5.680 | 17,404,109 |
| 2026-06-15 | 5.550 | 5.810 | 5.520 | 5.710 | 5.710 | 16,101,430 |
| 2026-06-12 | 5.510 | 5.710 | 5.450 | 5.550 | 5.550 | 16,812,721 |
| 2026-06-11 | 5.360 | 5.530 | 5.220 | 5.420 | 5.420 | 15,928,650 |
| 2026-06-10 | 5.710 | 5.740 | 5.300 | 5.400 | 5.400 | 21,781,680 |
| 2026-06-09 | 5.750 | 5.790 | 5.620 | 5.710 | 5.710 | 12,631,710 |
| 2026-06-08 | 5.800 | 5.930 | 5.690 | 5.730 | 5.730 | 19,364,867 |
| 2026-06-05 | 5.900 | 6.150 | 5.870 | 6.030 | 6.030 | 18,211,301 |
| 2026-06-04 | 6.040 | 6.040 | 5.920 | 5.930 | 5.930 | 13,163,700 |
| 2026-06-03 | 5.990 | 6.250 | 5.980 | 6.100 | 6.100 | 20,068,520 |
| 2026-06-02 | 6.030 | 6.040 | 5.840 | 5.960 | 5.960 | 14,624,480 |
| 2026-06-01 | 5.640 | 6.100 | 5.600 | 6.000 | 6.000 | 24,343,010 |
| 2026-05-29 | 6.000 | 6.020 | 5.720 | 5.760 | 5.760 | 18,984,561 |
| 2026-05-28 | 5.850 | 6.070 | 5.700 | 5.960 | 5.960 | 21,569,439 |
| 2026-05-27 | 6.130 | 6.170 | 5.900 | 5.950 | 5.950 | 19,395,141 |
| 2026-05-26 | 6.110 | 6.250 | 6.070 | 6.170 | 6.170 | 17,373,699 |
| 2026-05-25 | 6.270 | 6.320 | 6.150 | 6.160 | 6.160 | 18,455,221 |
| 2026-05-22 | 6.210 | 6.370 | 6.160 | 6.330 | 6.330 | 14,923,100 |
| 2026-05-21 | 6.330 | 6.540 | 6.200 | 6.250 | 6.250 | 22,379,551 |
| 2026-05-20 | 6.530 | 6.530 | 6.310 | 6.390 | 6.390 | 16,449,221 |
| 2026-05-19 | 6.360 | 6.700 | 6.280 | 6.530 | 6.530 | 24,285,580 |
| 2026-05-18 | 6.610 | 6.750 | 6.200 | 6.370 | 6.370 | 32,423,590 |
| 2026-05-15 | 6.870 | 7.040 | 6.810 | 6.830 | 6.830 | 22,211,301 |
| 2026-05-14 | 6.890 | 7.080 | 6.810 | 6.970 | 6.970 | 26,471,730 |
| 2026-05-13 | 6.890 | 6.980 | 6.770 | 6.840 | 6.840 | 26,621,801 |
| 2026-05-12 | 6.980 | 7.260 | 6.870 | 7.010 | 7.010 | 34,274,367 |
| 2026-05-11 | 6.800 | 7.070 | 6.550 | 6.920 | 6.920 | 37,631,719 |
| 2026-05-08 | 6.160 | 6.730 | 6.110 | 6.520 | 6.520 | 36,575,848 |
| 2026-05-07 | 6.240 | 6.270 | 6.050 | 6.200 | 6.200 | 26,497,289 |
| 2026-05-06 | 6.450 | 6.450 | 6.200 | 6.230 | 6.230 | 30,019,010 |
| 2026-04-30 | 6.320 | 6.570 | 6.180 | 6.440 | 6.440 | 28,651,080 |
| 2026-04-29 | 6.260 | 6.460 | 6.200 | 6.260 | 6.260 | 25,974,109 |
| 2026-04-28 | 6.720 | 6.720 | 6.280 | 6.330 | 6.330 | 31,165,609 |
| 2026-04-27 | 6.820 | 6.910 | 6.680 | 6.720 | 6.720 | 21,940,070 |
| 2026-04-24 | 6.730 | 7.010 | 6.730 | 6.950 | 6.950 | 27,424,980 |
| 2026-04-23 | 6.950 | 6.950 | 6.690 | 6.710 | 6.710 | 31,802,311 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-09 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.