Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.480	22.780	22.120	22.250	22.250	7,048,332
2026-10-20	20.780	22.450	20.720	22.400	22.400	12,789,000
2026-10-19	20.840	21.120	20.500	20.880	20.880	6,938,747
2026-10-16	21.870	21.920	20.860	21.050	21.050	7,124,673
2026-10-15	21.560	21.780	21.020	21.480	21.480	9,298,486
2026-10-14	22.420	22.990	22.020	22.070	22.070	5,620,706
2026-10-13	22.540	22.710	21.930	22.480	22.480	8,221,119
2026-10-12	23.480	23.490	22.710	22.930	22.930	6,035,120
2026-10-09	23.440	23.930	22.520	23.700	23.700	10,078,877
2026-10-08	24.620	24.880	23.520	23.780	23.780	8,465,163
2026-09-30	25.350	25.450	24.550	24.770	24.770	6,388,325
2026-09-29	25.180	25.760	25.020	25.300	25.300	8,005,677
2026-09-28	26.030	26.200	25.150	25.380	25.380	13,973,343
2026-09-24	26.530	26.670	25.900	26.090	26.090	16,698,855
2026-09-23	26.050	26.770	25.970	26.730	26.730	11,800,402
2026-09-22	25.850	26.380	25.750	26.140	26.140	12,450,291
2026-09-21	25.330	25.670	25.250	25.500	25.500	7,930,004
2026-09-18	25.200	25.580	25.050	25.420	25.420	10,701,801
2026-09-17	24.800	25.100	24.610	24.900	24.900	6,848,881
2026-09-16	24.140	25.200	24.060	24.930	24.930	11,600,109
2026-09-15	24.110	24.450	23.910	24.180	24.180	7,697,396
2026-09-14	23.420	24.350	23.140	24.250	24.250	8,915,387
2026-09-11	23.650	23.690	22.910	23.380	23.380	8,927,818
2026-09-10	24.100	24.160	23.820	23.880	23.880	4,629,937
2026-09-09	24.200	24.650	24.050	24.200	24.200	6,390,639
2026-09-08	24.520	24.590	23.980	24.200	24.200	8,100,697
2026-09-07	24.800	25.090	24.550	24.610	24.610	6,886,617
2026-09-04	25.130	25.470	24.450	24.790	24.790	12,652,458
2026-09-03	24.750	25.070	24.500	24.880	24.880	8,174,010
2026-09-02	24.600	24.830	24.420	24.590	24.590	7,230,128
2026-09-01	25.450	25.450	24.690	24.800	24.800	10,138,067
2026-08-31	23.980	25.340	23.890	25.240	25.240	13,051,640
2026-08-28	24.190	24.620	24.100	24.220	24.220	10,747,607
2026-08-27	23.450	24.280	23.330	24.220	24.220	12,657,552
2026-08-26	23.100	24.400	23.100	23.390	23.390	15,551,630
2026-08-25	21.920	22.930	21.550	22.740	22.740	8,371,095
2026-08-24	22.760	22.760	21.740	22.140	22.140	5,856,166
2026-08-21	22.430	23.050	22.410	22.740	22.740	5,163,135
2026-08-20	22.510	23.060	22.350	22.650	22.650	7,358,360
2026-08-19	23.200	23.350	22.160	22.300	22.300	9,755,798
2026-08-18	23.780	23.960	23.300	23.660	23.660	8,829,857
2026-08-17	23.000	23.840	22.930	23.810	23.810	10,748,051
2026-08-14	23.080	23.250	22.750	23.120	23.120	6,647,890
2026-08-13	23.400	23.580	22.840	22.850	22.850	10,982,660
2026-08-12	22.980	23.350	22.860	23.200	23.200	7,827,688
2026-08-11	22.650	23.180	22.550	22.920	22.920	8,087,176
2026-08-10	23.200	23.200	22.450	22.870	22.870	9,890,661
2026-08-07	22.800	23.200	22.350	23.150	23.150	11,909,359
2026-08-06	22.500	23.000	22.300	22.800	22.800	10,873,794
2026-08-05	22.040	22.980	21.960	22.780	22.780	14,152,601
2026-08-04	21.360	22.170	21.330	22.040	22.040	12,801,701
2026-08-03	21.030	21.540	21.030	21.240	21.240	9,952,672
2026-07-31	21.920	22.110	21.230	21.250	21.250	13,511,822
2026-07-30	21.520	21.800	20.800	20.980	20.980	10,913,225
2026-07-29	21.140	21.910	20.910	21.850	21.850	10,397,556
2026-07-28	21.700	22.000	21.060	21.190	21.190	9,037,918
2026-07-27	21.740	22.250	21.320	22.080	22.080	8,600,735
2026-07-24	21.490	22.290	21.410	21.760	21.760	9,256,909
2026-07-23	22.340	22.660	21.750	21.870	21.870	10,053,112
2026-07-22	22.700	23.390	22.340	22.470	22.470	15,357,120

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-07-09	0.2000 CNY
2024-06-28	0.2000 CNY
2023-07-11	0.4000 CNY
2022-05-31	0.5280 CNY
2021-07-08	0.4796 CNY
2020-06-02	0.4800 CNY
2019-06-24	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.