Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.840	22.990	20.600	22.930	22.930	17,822,783
2026-07-20	23.310	23.450	21.480	21.840	21.840	21,086,078
2026-07-17	24.220	24.500	22.380	23.000	23.000	23,228,229
2026-07-16	24.800	25.800	24.160	24.350	24.350	19,130,779
2026-07-15	26.700	27.700	25.000	25.130	25.130	18,930,924
2026-07-14	27.040	27.410	25.540	26.670	26.670	17,030,301
2026-07-13	28.490	29.150	26.750	26.950	26.950	21,931,549
2026-07-10	30.650	31.190	28.820	28.820	28.820	27,496,213
2026-07-09	30.310	30.400	29.020	30.380	30.280	20,910,420
2026-07-08	30.380	30.950	28.920	29.920	29.822	21,255,473
2026-07-07	30.600	31.450	30.060	30.640	30.539	20,185,580
2026-07-06	31.890	31.950	29.880	30.830	30.729	23,021,500
2026-07-03	32.500	33.690	31.470	31.520	31.416	27,002,971
2026-07-02	34.330	34.950	32.480	32.690	32.582	35,397,391
2026-07-01	32.300	37.680	32.180	34.510	34.396	56,214,817
2026-06-30	30.220	32.300	29.710	32.050	31.945	31,829,764
2026-06-29	30.890	31.460	29.400	30.210	30.111	30,381,809
2026-06-26	32.010	32.730	30.590	30.960	30.858	30,799,750
2026-06-25	31.480	33.000	30.000	32.580	32.473	44,992,087
2026-06-24	29.720	31.790	29.200	31.500	31.396	29,393,393
2026-06-23	31.000	31.100	29.460	30.020	29.921	35,708,261
2026-06-22	29.000	31.180	28.700	31.160	31.057	40,908,222
2026-06-18	28.080	29.000	28.050	28.800	28.705	22,250,510
2026-06-17	26.700	28.550	26.690	28.240	28.147	21,188,240
2026-06-16	26.480	27.370	26.420	27.090	27.001	14,283,917
2026-06-15	25.900	26.720	25.310	26.660	26.572	19,042,246
2026-06-12	27.550	27.720	25.510	25.730	25.645	26,779,733
2026-06-11	26.200	28.040	26.100	27.160	27.071	18,629,872
2026-06-10	27.120	27.570	26.190	26.410	26.323	13,992,435
2026-06-09	26.860	27.750	26.400	27.450	27.360	18,477,159
2026-06-08	26.560	27.160	26.020	26.300	26.213	17,644,240
2026-06-05	27.100	28.090	25.610	27.470	27.380	28,807,520
2026-06-04	27.700	28.540	27.000	27.680	27.589	20,786,770
2026-06-03	28.250	30.430	28.030	28.520	28.426	32,059,326
2026-06-02	29.100	29.540	28.180	28.390	28.297	25,603,110
2026-06-01	31.030	31.800	29.160	29.180	29.084	38,909,505
2026-05-29	29.360	32.430	29.330	31.430	31.327	55,624,478
2026-05-28	29.210	30.080	29.010	29.600	29.503	30,069,213
2026-05-27	28.130	30.480	28.130	29.590	29.493	48,036,209
2026-05-26	28.860	28.860	27.330	28.050	27.958	20,356,815
2026-05-25	27.990	29.150	27.620	29.150	29.054	20,923,711
2026-05-22	27.210	28.100	27.050	27.850	27.758	11,758,020
2026-05-21	28.900	29.000	26.940	27.000	26.911	17,334,911
2026-05-20	27.800	28.800	27.710	28.740	28.645	16,771,405
2026-05-19	27.510	28.010	26.930	28.000	27.908	10,952,706
2026-05-18	27.560	28.030	27.270	27.690	27.599	9,049,297
2026-05-15	28.350	28.550	27.510	27.700	27.609	12,295,578
2026-05-14	28.650	28.950	28.060	28.100	28.008	15,531,397
2026-05-13	27.410	28.600	27.170	28.560	28.466	15,151,781
2026-05-12	28.170	28.180	27.500	27.760	27.669	10,845,408
2026-05-11	27.880	28.500	27.810	28.330	28.237	15,970,501
2026-05-08	27.500	27.700	27.150	27.570	27.479	9,767,461
2026-05-07	27.660	27.730	27.360	27.690	27.599	11,145,166
2026-05-06	27.610	28.150	27.550	27.590	27.499	14,488,739
2026-04-30	27.060	27.500	26.900	27.340	27.250	8,945,144
2026-04-29	26.600	27.060	26.420	26.960	26.871	8,183,082
2026-04-28	27.360	27.360	26.650	26.810	26.722	9,250,723
2026-04-27	27.320	27.590	26.930	27.480	27.390	9,872,730
2026-04-24	27.530	27.920	27.250	27.450	27.360	12,312,843
2026-04-23	27.560	27.680	26.710	27.250	27.160	16,147,873

← NewerPage 2 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.