Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.950	20.180	18.920	19.460	19.235	12,073,259
2024-07-25	18.600	18.950	18.470	18.570	18.356	5,117,294
2024-07-24	19.370	19.650	18.760	18.830	18.613	7,082,022
2024-07-23	20.350	20.380	19.410	19.440	19.216	8,479,191
2024-07-22	20.320	20.800	20.200	20.500	20.263	11,110,547
2024-07-19	19.450	20.570	19.360	20.390	20.155	12,359,016
2024-07-18	19.600	19.750	18.890	19.510	19.285	8,625,489
2024-07-17	20.270	20.430	19.830	19.860	19.631	5,282,621
2024-07-16	19.980	20.460	19.800	20.350	20.115	6,896,435
2024-07-15	20.090	20.450	19.970	20.020	19.789	5,686,019
2024-07-12	19.880	20.250	19.650	20.100	19.868	6,339,463
2024-07-11	20.120	20.200	19.690	19.990	19.759	7,799,965
2024-07-10	19.460	19.840	19.320	19.600	19.374	6,485,720
2024-07-09	18.400	19.480	18.240	19.460	19.235	10,116,688
2024-07-08	18.810	19.120	18.390	18.440	18.227	5,756,357
2024-07-05	18.730	18.960	18.410	18.750	18.534	5,056,755
2024-07-04	19.330	19.490	18.710	18.740	18.524	6,583,244
2024-07-03	19.410	19.750	19.100	19.390	19.166	5,909,805
2024-07-02	19.830	19.840	19.310	19.410	19.186	4,902,308
2024-07-01	19.710	19.980	19.300	19.830	19.601	5,986,191
2024-06-28	19.480	20.150	19.310	19.680	19.453	7,519,371
2024-06-27	19.900	20.400	19.540	19.600	19.176	7,812,402
2024-06-26	19.130	20.060	19.000	20.030	19.597	9,658,402
2024-06-25	20.000	20.200	18.900	19.140	18.726	11,827,886
2024-06-24	20.800	21.200	19.990	20.030	19.597	10,888,068
2024-06-21	21.200	21.200	20.470	21.020	20.565	11,510,946
2024-06-20	21.350	22.240	21.340	21.600	21.133	16,458,570
2024-06-19	21.680	21.930	21.140	21.460	20.996	10,463,837
2024-06-18	21.800	21.950	21.530	21.730	21.260	11,006,742
2024-06-17	21.190	21.880	21.090	21.740	21.270	10,796,283
2024-06-14	21.280	21.310	20.830	21.160	20.702	10,633,048
2024-06-13	21.520	21.980	21.400	21.410	20.947	12,629,780
2024-06-12	21.450	21.760	21.330	21.560	21.094	9,252,452
2024-06-11	20.600	21.680	20.410	21.680	21.211	13,451,275
2024-06-07	20.950	21.290	20.350	20.690	20.242	11,257,850
2024-06-06	21.330	21.960	20.760	20.800	20.350	13,946,348
2024-06-05	21.520	22.080	21.120	21.120	20.663	11,795,400
2024-06-04	21.630	21.820	21.040	21.500	21.035	14,062,944
2024-06-03	22.400	22.620	21.750	21.870	21.397	13,366,677
2024-05-31	22.600	23.100	22.240	22.310	21.827	16,094,885
2024-05-30	22.030	23.110	21.930	22.770	22.277	17,634,657
2024-05-29	22.630	23.100	22.130	22.390	21.906	16,936,458
2024-05-28	23.310	24.530	22.700	22.700	22.209	30,752,097
2024-05-27	21.790	23.400	21.440	23.390	22.884	22,478,583
2024-05-24	23.300	23.330	21.700	21.780	21.309	21,720,203
2024-05-23	22.900	23.870	22.680	23.210	22.708	24,563,527
2024-05-22	22.480	23.280	22.150	23.220	22.718	20,752,056
2024-05-21	22.710	23.610	22.500	22.520	22.033	25,555,805
2024-05-20	21.420	23.160	21.350	23.150	22.649	27,944,635
2024-05-17	21.750	21.910	21.200	21.650	21.182	21,330,414
2024-05-16	22.420	23.090	21.980	22.060	21.583	24,916,510
2024-05-15	21.560	23.950	21.270	22.700	22.209	37,005,033
2024-05-14	21.400	22.870	21.360	21.770	21.299	35,268,775
2024-05-13	20.240	21.800	19.730	21.680	21.211	33,602,327
2024-05-10	20.670	20.830	20.190	20.410	19.969	17,213,352
2024-05-09	19.450	20.990	19.400	20.840	20.389	26,790,948
2024-05-08	19.910	19.930	19.200	19.280	18.863	10,284,849
2024-05-07	20.070	20.340	19.820	19.920	19.489	11,191,705
2024-05-06	20.030	20.250	19.820	20.040	19.607	13,275,280
2024-04-30	20.000	20.010	19.540	19.710	19.284	10,159,721

← NewerPage 10 of 21 · 1,218 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.