Sino Wealth Electronic Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.630 | 20.190 | 19.630 | 20.070 | 19.636 | 15,967,998 |
| 2024-04-26 | 18.240 | 19.770 | 18.210 | 19.630 | 19.205 | 22,179,398 |
| 2024-04-25 | 18.640 | 18.960 | 17.760 | 18.230 | 17.836 | 16,095,865 |
| 2024-04-24 | 18.610 | 18.970 | 18.150 | 18.800 | 18.393 | 13,689,039 |
| 2024-04-23 | 19.170 | 19.660 | 18.850 | 18.930 | 18.521 | 10,398,255 |
| 2024-04-22 | 18.900 | 19.350 | 18.020 | 19.300 | 18.883 | 12,849,964 |
| 2024-04-19 | 19.520 | 19.580 | 18.580 | 19.040 | 18.628 | 15,047,329 |
| 2024-04-18 | 19.880 | 20.170 | 19.490 | 19.680 | 19.254 | 15,904,287 |
| 2024-04-17 | 18.750 | 20.070 | 18.750 | 20.070 | 19.636 | 18,002,145 |
| 2024-04-16 | 19.830 | 19.830 | 18.380 | 18.390 | 17.992 | 18,991,651 |
| 2024-04-15 | 20.050 | 20.500 | 19.520 | 20.200 | 19.763 | 20,433,533 |
| 2024-04-12 | 19.670 | 20.680 | 19.670 | 20.350 | 19.910 | 25,608,313 |
| 2024-04-11 | 18.270 | 20.300 | 18.150 | 19.620 | 19.196 | 24,054,577 |
| 2024-04-10 | 19.730 | 19.740 | 18.470 | 18.820 | 18.413 | 16,392,010 |
| 2024-04-09 | 19.700 | 19.860 | 19.230 | 19.750 | 19.323 | 16,855,496 |
| 2024-04-08 | 20.480 | 20.550 | 19.870 | 19.870 | 19.440 | 28,510,508 |
| 2024-04-03 | 19.290 | 21.500 | 19.200 | 21.050 | 20.595 | 36,817,530 |
| 2024-04-02 | 19.870 | 20.140 | 19.130 | 19.300 | 18.883 | 16,996,234 |
| 2024-04-01 | 17.830 | 20.380 | 17.830 | 19.980 | 19.548 | 23,019,575 |
| 2024-03-29 | 17.370 | 17.650 | 16.990 | 17.650 | 17.268 | 2,369,809 |
| 2024-03-28 | 16.980 | 17.530 | 16.770 | 17.260 | 16.887 | 6,108,104 |
| 2024-03-27 | 17.920 | 17.970 | 16.800 | 16.860 | 16.495 | 6,135,233 |
| 2024-03-26 | 18.140 | 18.370 | 17.690 | 17.860 | 17.474 | 5,428,954 |
| 2024-03-25 | 18.900 | 19.000 | 18.090 | 18.130 | 17.738 | 7,517,561 |
| 2024-03-22 | 19.580 | 19.750 | 19.020 | 19.060 | 18.648 | 6,087,870 |
| 2024-03-21 | 19.730 | 19.990 | 19.420 | 19.560 | 19.137 | 6,513,805 |
| 2024-03-20 | 19.440 | 19.770 | 19.410 | 19.710 | 19.284 | 4,733,681 |
| 2024-03-19 | 19.520 | 19.810 | 19.440 | 19.600 | 19.176 | 6,685,319 |
| 2024-03-18 | 19.380 | 19.600 | 19.110 | 19.600 | 19.176 | 7,743,689 |
| 2024-03-15 | 18.930 | 19.180 | 18.700 | 19.180 | 18.765 | 4,457,340 |
| 2024-03-14 | 19.300 | 19.300 | 18.750 | 19.000 | 18.589 | 5,493,424 |
| 2024-03-13 | 19.400 | 19.670 | 19.260 | 19.310 | 18.892 | 5,786,768 |
| 2024-03-12 | 19.110 | 19.540 | 19.020 | 19.370 | 18.951 | 6,890,530 |
| 2024-03-11 | 18.710 | 19.090 | 18.510 | 19.080 | 18.667 | 5,402,177 |
| 2024-03-08 | 18.560 | 18.900 | 18.440 | 18.820 | 18.413 | 4,977,123 |
| 2024-03-07 | 18.890 | 19.160 | 18.480 | 18.480 | 18.080 | 6,189,135 |
| 2024-03-06 | 19.020 | 19.200 | 18.430 | 18.850 | 18.442 | 6,846,660 |
| 2024-03-05 | 19.400 | 19.460 | 19.000 | 19.120 | 18.706 | 5,471,110 |
| 2024-03-04 | 19.620 | 19.690 | 19.120 | 19.460 | 19.039 | 7,419,050 |
| 2024-03-01 | 19.120 | 19.650 | 19.070 | 19.570 | 19.147 | 7,927,523 |
| 2024-02-29 | 17.890 | 19.150 | 17.870 | 19.130 | 18.716 | 8,853,529 |
| 2024-02-28 | 19.750 | 19.910 | 18.020 | 18.040 | 17.650 | 12,260,438 |
| 2024-02-27 | 18.800 | 19.640 | 18.600 | 19.630 | 19.205 | 7,658,248 |
| 2024-02-26 | 18.460 | 19.160 | 18.430 | 18.810 | 18.403 | 8,366,055 |
| 2024-02-23 | 18.070 | 18.550 | 17.890 | 18.500 | 18.100 | 6,775,009 |
| 2024-02-22 | 17.620 | 18.080 | 17.620 | 18.060 | 17.669 | 7,040,552 |
| 2024-02-21 | 17.410 | 18.260 | 17.320 | 17.650 | 17.268 | 9,220,722 |
| 2024-02-20 | 17.050 | 17.980 | 16.880 | 17.700 | 17.317 | 9,702,612 |
| 2024-02-19 | 17.850 | 17.860 | 16.880 | 17.290 | 16.916 | 11,661,840 |
| 2024-02-08 | 16.020 | 17.650 | 15.980 | 17.570 | 17.190 | 12,430,417 |
| 2024-02-07 | 15.090 | 16.330 | 15.090 | 15.870 | 15.527 | 14,270,237 |
| 2024-02-06 | 13.670 | 15.360 | 13.650 | 15.190 | 14.861 | 11,171,635 |
| 2024-02-05 | 15.490 | 15.530 | 13.700 | 14.130 | 13.824 | 11,613,274 |
| 2024-02-02 | 16.460 | 16.830 | 14.900 | 15.530 | 15.194 | 8,938,699 |
| 2024-02-01 | 16.530 | 17.030 | 16.360 | 16.560 | 16.202 | 6,685,056 |
| 2024-01-31 | 17.660 | 17.780 | 16.610 | 16.630 | 16.270 | 8,064,812 |
| 2024-01-30 | 18.230 | 18.480 | 17.620 | 17.660 | 17.278 | 4,024,491 |
| 2024-01-29 | 19.040 | 19.210 | 18.330 | 18.330 | 17.934 | 3,808,073 |
| 2024-01-26 | 19.440 | 19.580 | 18.830 | 18.920 | 18.511 | 5,263,414 |
| 2024-01-25 | 18.630 | 19.550 | 18.420 | 19.530 | 19.108 | 5,937,567 |
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.