Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.230 | 7.150 | 6.220 | 6.980 | 6.980 | 63,527,688 |
| 2026-04-20 | 6.560 | 6.560 | 6.010 | 6.230 | 6.230 | 57,402,762 |
| 2026-04-17 | 6.600 | 6.820 | 6.570 | 6.680 | 6.680 | 29,329,471 |
| 2026-04-16 | 6.910 | 6.960 | 6.520 | 6.570 | 6.570 | 46,302,449 |
| 2026-04-15 | 6.980 | 7.250 | 6.500 | 7.030 | 7.030 | 52,738,930 |
| 2026-04-14 | 7.530 | 7.690 | 7.000 | 7.000 | 7.000 | 66,529,633 |
| 2026-04-13 | 8.040 | 8.450 | 7.500 | 7.700 | 7.700 | 62,597,180 |
| 2026-04-10 | 7.930 | 8.200 | 7.930 | 8.120 | 8.120 | 31,465,520 |
| 2026-04-09 | 7.900 | 8.050 | 7.800 | 7.910 | 7.910 | 25,844,570 |
| 2026-04-08 | 7.960 | 8.050 | 7.850 | 7.960 | 7.960 | 26,499,230 |
| 2026-04-07 | 7.980 | 8.040 | 7.780 | 7.810 | 7.810 | 24,611,900 |
| 2026-04-03 | 8.120 | 8.220 | 7.900 | 8.070 | 8.070 | 30,671,689 |
| 2026-04-02 | 8.040 | 8.280 | 8.030 | 8.070 | 8.070 | 35,939,191 |
| 2026-04-01 | 7.850 | 8.110 | 7.760 | 8.070 | 8.070 | 36,050,551 |
| 2026-03-31 | 7.540 | 7.950 | 7.450 | 7.790 | 7.790 | 35,360,719 |
| 2026-03-30 | 7.490 | 7.640 | 7.370 | 7.530 | 7.530 | 22,981,801 |
| 2026-03-27 | 7.500 | 7.840 | 7.470 | 7.680 | 7.680 | 22,903,801 |
| 2026-03-26 | 7.790 | 7.910 | 7.540 | 7.640 | 7.640 | 26,283,500 |
| 2026-03-25 | 7.300 | 7.850 | 7.300 | 7.850 | 7.850 | 34,920,609 |
| 2026-03-24 | 7.250 | 7.340 | 7.130 | 7.290 | 7.290 | 25,804,131 |
| 2026-03-23 | 7.540 | 7.600 | 7.000 | 7.090 | 7.090 | 45,839,352 |
| 2026-03-20 | 7.900 | 8.080 | 7.860 | 7.870 | 7.870 | 30,980,551 |
| 2026-03-19 | 7.910 | 8.210 | 7.890 | 7.950 | 7.950 | 33,610,070 |
| 2026-03-18 | 7.910 | 8.050 | 7.770 | 7.970 | 7.970 | 27,302,699 |
| 2026-03-17 | 7.620 | 8.160 | 7.580 | 7.960 | 7.960 | 45,995,262 |
| 2026-03-16 | 7.600 | 7.680 | 7.400 | 7.560 | 7.560 | 24,064,859 |
| 2026-03-13 | 7.490 | 7.770 | 7.460 | 7.610 | 7.610 | 33,569,199 |
| 2026-03-12 | 7.600 | 7.780 | 7.270 | 7.630 | 7.630 | 45,507,434 |
| 2026-03-11 | 7.540 | 7.850 | 7.520 | 7.660 | 7.660 | 34,444,969 |
| 2026-03-10 | 7.890 | 8.060 | 6.880 | 7.500 | 7.500 | 49,364,848 |
| 2026-03-09 | 7.770 | 7.940 | 7.660 | 7.850 | 7.850 | 28,394,230 |
| 2026-03-06 | 7.910 | 8.170 | 7.870 | 8.060 | 8.060 | 28,739,510 |
| 2026-03-05 | 7.500 | 8.190 | 7.450 | 8.050 | 8.050 | 40,812,191 |
| 2026-03-04 | 6.990 | 7.570 | 6.960 | 7.550 | 7.550 | 41,723,848 |
| 2026-03-03 | 7.990 | 8.000 | 7.200 | 7.200 | 7.200 | 59,240,711 |
| 2026-03-02 | 7.970 | 8.180 | 7.730 | 7.900 | 7.900 | 47,579,969 |
| 2026-02-27 | 8.180 | 8.450 | 8.100 | 8.210 | 8.210 | 44,390,113 |
| 2026-02-26 | 7.410 | 8.280 | 7.410 | 8.150 | 8.150 | 55,431,578 |
| 2026-02-25 | 7.490 | 7.540 | 7.320 | 7.460 | 7.460 | 35,556,320 |
| 2026-02-24 | 7.500 | 7.730 | 7.250 | 7.580 | 7.580 | 48,883,992 |
| 2026-02-13 | 7.510 | 7.630 | 7.170 | 7.220 | 7.220 | 50,633,379 |
| 2026-02-12 | 7.700 | 7.720 | 7.260 | 7.430 | 7.430 | 59,052,539 |
| 2026-02-11 | 7.290 | 7.650 | 7.200 | 7.650 | 7.650 | 58,921,660 |
| 2026-02-10 | 6.890 | 7.260 | 6.840 | 7.250 | 7.250 | 63,081,641 |
| 2026-02-09 | 6.920 | 7.380 | 6.550 | 6.820 | 6.820 | 89,715,820 |
| 2026-02-06 | 6.400 | 6.980 | 6.400 | 6.930 | 6.930 | 62,473,047 |
| 2026-02-05 | 6.500 | 6.680 | 6.430 | 6.480 | 6.480 | 50,956,648 |
| 2026-02-04 | 6.110 | 6.550 | 6.090 | 6.480 | 6.480 | 63,847,207 |
| 2026-02-03 | 6.010 | 6.230 | 5.950 | 6.100 | 6.100 | 50,809,059 |
| 2026-02-02 | 6.100 | 6.140 | 5.800 | 5.980 | 5.980 | 63,852,961 |
| 2026-01-30 | 6.260 | 7.000 | 6.020 | 6.250 | 6.250 | 116,823,297 |
| 2026-01-29 | 6.110 | 6.110 | 5.880 | 5.960 | 5.960 | 45,028,398 |
| 2026-01-28 | 6.100 | 6.360 | 5.800 | 6.160 | 6.160 | 63,326,594 |
| 2026-01-27 | 5.940 | 6.200 | 5.660 | 6.080 | 6.080 | 67,654,875 |
| 2026-01-26 | 6.610 | 7.060 | 5.260 | 5.620 | 5.620 | 120,630,797 |
| 2026-01-23 | 6.130 | 7.110 | 6.050 | 6.560 | 6.560 | 94,214,328 |
| 2026-01-22 | 5.840 | 6.060 | 5.750 | 6.030 | 6.030 | 53,410,832 |
| 2026-01-21 | 5.540 | 5.940 | 5.540 | 5.770 | 5.770 | 62,251,461 |
| 2026-01-20 | 5.480 | 5.750 | 5.460 | 5.630 | 5.630 | 63,377,121 |
| 2026-01-19 | 5.740 | 5.860 | 5.380 | 5.400 | 5.400 | 88,341,883 |
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.