Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.740 | 5.860 | 5.380 | 5.400 | 5.400 | 88,341,883 |
| 2026-01-16 | 5.880 | 6.210 | 5.870 | 5.880 | 5.880 | 66,907,440 |
| 2026-01-15 | 6.110 | 6.210 | 5.900 | 5.940 | 5.940 | 66,439,684 |
| 2026-01-14 | 5.910 | 6.240 | 5.690 | 6.170 | 6.170 | 108,374,819 |
| 2026-01-13 | 5.690 | 5.900 | 5.320 | 5.900 | 5.900 | 115,960,632 |
| 2026-01-12 | 5.500 | 6.100 | 5.420 | 5.620 | 5.620 | 139,795,645 |
| 2026-01-09 | 4.790 | 5.170 | 4.530 | 5.170 | 5.170 | 146,588,733 |
| 2026-01-08 | 3.970 | 4.380 | 3.920 | 4.310 | 4.310 | 55,930,508 |
| 2026-01-07 | 4.020 | 4.080 | 3.980 | 3.990 | 3.990 | 18,602,406 |
| 2026-01-06 | 3.940 | 4.110 | 3.930 | 4.060 | 4.060 | 24,219,891 |
| 2026-01-05 | 3.980 | 3.980 | 3.890 | 3.940 | 3.940 | 21,254,409 |
| 2025-12-31 | 3.820 | 4.080 | 3.750 | 3.990 | 3.990 | 35,497,422 |
| 2025-12-30 | 3.870 | 3.900 | 3.780 | 3.790 | 3.790 | 19,285,800 |
| 2025-12-29 | 3.980 | 3.980 | 3.770 | 3.900 | 3.900 | 31,066,078 |
| 2025-12-26 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 14,142,910 |
| 2025-12-25 | 3.990 | 4.030 | 3.940 | 3.990 | 3.990 | 14,955,620 |
| 2025-12-24 | 3.960 | 4.010 | 3.930 | 3.990 | 3.990 | 11,836,410 |
| 2025-12-23 | 4.040 | 4.060 | 3.970 | 3.990 | 3.990 | 17,560,580 |
| 2025-12-22 | 4.030 | 4.140 | 4.000 | 4.080 | 4.080 | 16,933,320 |
| 2025-12-19 | 4.030 | 4.050 | 4.000 | 4.040 | 4.040 | 11,556,790 |
| 2025-12-18 | 4.090 | 4.120 | 4.000 | 4.010 | 4.010 | 15,497,680 |
| 2025-12-17 | 4.000 | 4.080 | 3.970 | 4.070 | 4.070 | 13,051,501 |
| 2025-12-16 | 4.080 | 4.140 | 4.000 | 4.000 | 4.000 | 18,047,160 |
| 2025-12-15 | 4.260 | 4.280 | 4.090 | 4.110 | 4.110 | 23,120,082 |
| 2025-12-12 | 4.340 | 4.400 | 4.270 | 4.280 | 4.280 | 13,661,140 |
| 2025-12-11 | 4.440 | 4.520 | 4.330 | 4.350 | 4.350 | 17,982,570 |
| 2025-12-10 | 4.480 | 4.480 | 4.410 | 4.430 | 4.430 | 12,844,100 |
| 2025-12-09 | 4.410 | 4.570 | 4.350 | 4.510 | 4.510 | 25,142,615 |
| 2025-12-08 | 4.280 | 4.450 | 4.280 | 4.410 | 4.410 | 20,294,600 |
| 2025-12-05 | 4.110 | 4.330 | 4.070 | 4.310 | 4.310 | 28,764,960 |
| 2025-12-04 | 4.190 | 4.210 | 3.950 | 4.150 | 4.150 | 37,533,426 |
| 2025-12-03 | 4.410 | 4.450 | 4.120 | 4.190 | 4.190 | 45,854,087 |
| 2025-12-02 | 4.580 | 4.630 | 4.420 | 4.500 | 4.500 | 25,120,545 |
| 2025-12-01 | 4.610 | 4.660 | 4.530 | 4.560 | 4.560 | 24,912,500 |
| 2025-11-28 | 4.720 | 4.770 | 4.610 | 4.650 | 4.650 | 21,905,560 |
| 2025-11-27 | 4.740 | 4.780 | 4.670 | 4.720 | 4.720 | 19,901,250 |
| 2025-11-26 | 4.780 | 4.870 | 4.740 | 4.760 | 4.760 | 19,902,600 |
| 2025-11-25 | 4.720 | 4.880 | 4.710 | 4.810 | 4.810 | 24,967,900 |
| 2025-11-24 | 4.730 | 4.780 | 4.560 | 4.690 | 4.690 | 26,586,471 |
| 2025-11-21 | 4.800 | 4.910 | 4.700 | 4.720 | 4.720 | 29,811,320 |
| 2025-11-20 | 4.850 | 5.040 | 4.730 | 4.880 | 4.880 | 34,684,670 |
| 2025-11-19 | 5.020 | 5.080 | 4.760 | 4.840 | 4.840 | 39,077,206 |
| 2025-11-18 | 5.100 | 5.270 | 4.980 | 5.010 | 5.010 | 43,582,486 |
| 2025-11-17 | 5.070 | 5.150 | 4.910 | 5.140 | 5.140 | 47,538,550 |
| 2025-11-14 | 4.770 | 5.170 | 4.730 | 5.060 | 5.060 | 59,861,884 |
| 2025-11-13 | 4.640 | 4.910 | 4.600 | 4.770 | 4.770 | 64,434,097 |
| 2025-11-12 | 4.290 | 4.700 | 4.230 | 4.690 | 4.690 | 53,753,065 |
| 2025-11-11 | 4.330 | 4.350 | 4.260 | 4.270 | 4.270 | 17,651,500 |
| 2025-11-10 | 4.320 | 4.380 | 4.280 | 4.330 | 4.330 | 19,318,700 |
| 2025-11-07 | 4.440 | 4.500 | 4.320 | 4.340 | 4.340 | 29,130,661 |
| 2025-11-06 | 4.600 | 4.660 | 4.450 | 4.450 | 4.450 | 26,272,567 |
| 2025-11-05 | 4.370 | 4.590 | 4.360 | 4.570 | 4.570 | 38,337,208 |
| 2025-11-04 | 4.360 | 4.480 | 4.360 | 4.390 | 4.390 | 22,773,052 |
| 2025-11-03 | 4.260 | 4.390 | 4.240 | 4.380 | 4.380 | 19,803,490 |
| 2025-10-31 | 4.200 | 4.320 | 4.180 | 4.280 | 4.280 | 17,697,675 |
| 2025-10-30 | 4.240 | 4.280 | 4.200 | 4.200 | 4.200 | 15,110,100 |
| 2025-10-29 | 4.250 | 4.290 | 4.160 | 4.260 | 4.260 | 18,380,260 |
| 2025-10-28 | 4.340 | 4.390 | 4.230 | 4.240 | 4.240 | 25,528,537 |
| 2025-10-27 | 4.300 | 4.440 | 4.260 | 4.350 | 4.350 | 26,778,470 |
| 2025-10-24 | 4.350 | 4.420 | 4.320 | 4.350 | 4.350 | 18,163,459 |
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.