Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.450	27.080	26.420	27.000	26.911	9,387,368
2026-04-21	26.840	26.840	26.250	26.520	26.433	8,934,560
2026-04-20	25.800	27.200	25.760	26.860	26.772	16,736,690
2026-04-17	25.180	25.920	25.180	25.800	25.715	8,612,627
2026-04-16	25.270	25.520	25.120	25.350	25.267	7,927,402
2026-04-15	25.550	25.960	25.150	25.220	25.137	10,834,304
2026-04-14	25.210	25.520	25.100	25.520	25.436	8,185,171
2026-04-13	24.800	25.280	24.770	25.060	24.978	6,106,975
2026-04-10	25.020	25.350	24.950	25.030	24.948	8,210,709
2026-04-09	24.670	24.890	24.460	24.710	24.629	8,582,752
2026-04-08	24.930	25.090	24.600	25.050	24.968	14,755,510
2026-04-07	23.760	25.100	23.760	24.430	24.350	14,444,853
2026-04-03	23.370	23.730	22.650	23.310	23.233	8,731,773
2026-04-02	23.800	23.840	23.100	23.240	23.164	6,883,211
2026-04-01	24.050	24.190	23.740	23.890	23.811	5,742,680
2026-03-31	23.930	24.240	23.360	23.510	23.433	7,525,456
2026-03-30	23.850	24.120	23.610	24.090	24.011	4,618,841
2026-03-27	23.470	24.250	23.460	24.190	24.110	5,008,198
2026-03-26	24.300	24.480	23.760	23.830	23.752	5,782,146
2026-03-25	24.220	24.720	24.200	24.420	24.340	7,168,517
2026-03-24	24.040	24.120	23.280	24.070	23.991	7,339,967
2026-03-23	24.560	24.850	23.320	23.570	23.492	10,098,745
2026-03-20	25.880	25.900	25.000	25.010	24.928	8,398,497
2026-03-19	26.190	26.230	25.530	25.650	25.566	8,567,250
2026-03-18	26.060	26.570	26.000	26.510	26.423	6,928,736
2026-03-17	26.670	26.750	25.900	25.960	25.875	7,178,567
2026-03-16	26.000	26.750	25.770	26.750	26.662	9,415,518
2026-03-13	26.340	26.660	25.900	26.050	25.964	9,038,177
2026-03-12	26.900	27.080	26.300	26.500	26.413	9,212,265
2026-03-11	27.240	27.450	26.880	27.030	26.941	9,007,211
2026-03-10	27.210	27.620	26.950	27.250	27.160	12,023,204
2026-03-09	26.300	26.930	25.760	26.820	26.732	11,397,140
2026-03-06	26.480	27.050	26.400	26.840	26.752	6,966,623
2026-03-05	27.130	27.270	26.500	26.660	26.572	9,327,435
2026-03-04	26.360	27.130	26.300	26.480	26.393	10,455,500
2026-03-03	29.250	29.490	26.630	26.660	26.572	25,070,687
2026-03-02	29.500	30.070	28.970	29.230	29.134	13,817,965
2026-02-27	30.200	30.210	29.440	30.090	29.991	14,611,790
2026-02-26	30.380	30.820	30.070	30.490	30.390	13,584,242
2026-02-25	30.500	30.770	30.230	30.660	30.559	15,083,272
2026-02-24	30.850	30.950	29.930	30.480	30.380	12,111,335
2026-02-13	30.900	31.350	30.590	30.600	30.499	17,427,737
2026-02-12	29.050	31.930	29.040	31.090	30.988	43,962,695
2026-02-11	28.850	29.200	28.720	28.890	28.795	12,381,483
2026-02-10	29.600	29.680	28.830	28.850	28.755	17,662,469
2026-02-09	30.120	30.400	29.570	29.730	29.632	16,285,751
2026-02-06	29.930	30.460	29.480	29.710	29.612	12,494,220
2026-02-05	30.080	30.760	29.450	30.300	30.200	15,662,909
2026-02-04	30.310	30.650	29.500	30.490	30.390	19,622,633
2026-02-03	30.910	31.380	30.420	30.650	30.549	15,545,393
2026-02-02	32.300	32.480	30.370	30.410	30.310	22,577,407
2026-01-30	33.000	33.700	31.970	32.780	32.672	20,342,033
2026-01-29	33.990	34.740	33.060	33.160	33.051	28,649,609
2026-01-28	32.430	35.750	32.420	34.280	34.167	49,114,109
2026-01-27	30.910	33.490	30.590	32.910	32.802	38,583,683
2026-01-26	31.950	32.000	30.910	31.030	30.928	19,882,172
2026-01-23	31.680	32.010	31.310	31.900	31.795	23,741,532
2026-01-22	31.520	32.120	30.690	31.990	31.885	31,382,875
2026-01-21	30.990	31.800	30.700	31.420	31.317	29,214,003
2026-01-20	29.900	32.180	29.900	31.280	31.177	43,095,659

← NewerPage 3 of 5 · 243 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.