Shenzhen Sunwin Intelligent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.650 | 5.680 | 5.520 | 5.530 | 5.530 | 7,193,800 |
| 2026-10-20 | 5.670 | 5.710 | 5.620 | 5.650 | 5.650 | 6,465,300 |
| 2026-10-19 | 5.650 | 5.700 | 5.560 | 5.660 | 5.660 | 9,278,390 |
| 2026-10-16 | 5.660 | 5.800 | 5.590 | 5.730 | 5.730 | 13,034,820 |
| 2026-10-15 | 5.610 | 5.790 | 5.570 | 5.620 | 5.620 | 12,246,320 |
| 2026-10-14 | 5.640 | 5.970 | 5.530 | 5.780 | 5.780 | 16,315,705 |
| 2026-10-13 | 5.520 | 5.650 | 5.310 | 5.590 | 5.590 | 15,387,584 |
| 2026-10-12 | 5.730 | 5.760 | 5.580 | 5.580 | 5.580 | 10,772,750 |
| 2026-10-09 | 5.810 | 5.820 | 5.600 | 5.780 | 5.780 | 11,922,963 |
| 2026-10-08 | 5.860 | 5.920 | 5.770 | 5.770 | 5.770 | 9,176,373 |
| 2026-09-30 | 5.900 | 6.000 | 5.880 | 5.900 | 5.900 | 8,850,300 |
| 2026-09-29 | 5.990 | 6.020 | 5.890 | 5.900 | 5.900 | 9,718,900 |
| 2026-09-28 | 6.160 | 6.180 | 5.970 | 6.020 | 6.020 | 11,210,800 |
| 2026-09-24 | 6.100 | 6.190 | 6.090 | 6.140 | 6.140 | 8,395,669 |
| 2026-09-23 | 6.200 | 6.210 | 6.120 | 6.130 | 6.130 | 12,175,689 |
| 2026-09-22 | 6.200 | 6.300 | 6.120 | 6.240 | 6.240 | 20,051,820 |
| 2026-09-21 | 6.230 | 6.500 | 6.120 | 6.140 | 6.140 | 31,924,811 |
| 2026-09-18 | 6.050 | 6.170 | 6.010 | 6.020 | 6.020 | 14,331,140 |
| 2026-09-17 | 6.060 | 6.120 | 6.000 | 6.030 | 6.030 | 8,211,100 |
| 2026-09-16 | 5.960 | 6.080 | 5.940 | 6.030 | 6.030 | 10,337,905 |
| 2026-09-15 | 6.030 | 6.140 | 5.970 | 6.050 | 6.050 | 14,513,800 |
| 2026-09-14 | 5.850 | 6.120 | 5.720 | 6.050 | 6.050 | 18,364,540 |
| 2026-09-11 | 6.030 | 6.100 | 5.890 | 5.890 | 5.890 | 17,514,100 |
| 2026-09-10 | 5.910 | 6.190 | 5.870 | 6.080 | 6.080 | 20,542,949 |
| 2026-09-09 | 6.010 | 6.020 | 5.870 | 5.910 | 5.910 | 17,235,301 |
| 2026-09-08 | 6.080 | 6.330 | 6.020 | 6.080 | 6.080 | 17,915,199 |
| 2026-09-07 | 6.110 | 6.170 | 5.930 | 6.060 | 6.060 | 24,949,160 |
| 2026-09-04 | 6.020 | 6.200 | 5.960 | 6.100 | 6.100 | 29,313,699 |
| 2026-09-03 | 5.580 | 6.300 | 5.580 | 6.000 | 6.000 | 44,772,141 |
| 2026-09-02 | 5.300 | 5.520 | 5.300 | 5.440 | 5.440 | 16,691,592 |
| 2026-09-01 | 5.740 | 5.740 | 5.350 | 5.360 | 5.360 | 31,406,848 |
| 2026-08-31 | 5.300 | 5.730 | 5.270 | 5.710 | 5.710 | 26,208,330 |
| 2026-08-28 | 5.410 | 5.450 | 5.350 | 5.360 | 5.360 | 11,322,500 |
| 2026-08-27 | 5.370 | 5.550 | 5.350 | 5.420 | 5.420 | 12,948,260 |
| 2026-08-26 | 5.380 | 5.550 | 5.360 | 5.370 | 5.370 | 13,067,070 |
| 2026-08-25 | 5.390 | 5.500 | 5.320 | 5.360 | 5.360 | 16,261,220 |
| 2026-08-24 | 5.110 | 5.580 | 5.100 | 5.440 | 5.440 | 27,449,139 |
| 2026-08-21 | 5.060 | 5.180 | 5.020 | 5.150 | 5.150 | 9,047,944 |
| 2026-08-20 | 5.060 | 5.200 | 5.050 | 5.090 | 5.090 | 9,855,200 |
| 2026-08-19 | 5.190 | 5.200 | 5.050 | 5.060 | 5.060 | 13,349,507 |
| 2026-08-18 | 5.200 | 5.310 | 5.160 | 5.220 | 5.220 | 11,407,220 |
| 2026-08-17 | 5.280 | 5.290 | 5.190 | 5.230 | 5.230 | 11,548,100 |
| 2026-08-14 | 5.320 | 5.370 | 5.220 | 5.290 | 5.290 | 11,685,600 |
| 2026-08-13 | 5.350 | 5.610 | 5.330 | 5.330 | 5.330 | 20,501,301 |
| 2026-08-12 | 5.240 | 5.410 | 5.210 | 5.340 | 5.340 | 16,997,061 |
| 2026-08-11 | 5.200 | 5.270 | 5.140 | 5.180 | 5.180 | 9,391,240 |
| 2026-08-10 | 5.140 | 5.240 | 5.080 | 5.210 | 5.210 | 11,977,360 |
| 2026-08-07 | 5.100 | 5.310 | 5.020 | 5.200 | 5.200 | 21,529,619 |
| 2026-08-06 | 5.280 | 5.300 | 5.150 | 5.150 | 5.150 | 20,582,199 |
| 2026-08-05 | 5.200 | 5.550 | 5.170 | 5.310 | 5.310 | 25,160,180 |
| 2026-08-04 | 5.200 | 5.250 | 5.170 | 5.210 | 5.210 | 12,277,305 |
| 2026-08-03 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 13,496,758 |
| 2026-07-31 | 5.100 | 5.280 | 5.070 | 5.180 | 5.180 | 16,193,268 |
| 2026-07-30 | 5.140 | 5.210 | 5.030 | 5.030 | 5.030 | 13,323,240 |
| 2026-07-29 | 5.160 | 5.220 | 5.120 | 5.190 | 5.190 | 12,068,100 |
| 2026-07-28 | 5.000 | 5.340 | 5.000 | 5.170 | 5.170 | 21,431,100 |
| 2026-07-27 | 4.900 | 5.080 | 4.890 | 5.050 | 5.050 | 13,858,770 |
| 2026-07-24 | 5.090 | 5.180 | 4.980 | 5.040 | 5.040 | 16,394,100 |
| 2026-07-23 | 4.880 | 5.220 | 4.840 | 5.150 | 5.150 | 19,388,090 |
| 2026-07-22 | 5.120 | 5.220 | 4.970 | 4.990 | 4.990 | 16,766,111 |
Page 1 of 3 · 121 trading daysOlder →
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.