Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.970	30.240	29.450	30.020	29.921	13,558,233
2026-01-16	29.470	30.550	29.470	30.250	30.150	19,664,762
2026-01-15	29.210	29.620	28.540	29.610	29.513	15,330,082
2026-01-14	29.700	30.130	28.810	29.200	29.104	18,355,219
2026-01-13	31.050	31.060	29.480	29.570	29.473	21,935,509
2026-01-12	30.300	31.070	30.130	31.000	30.898	25,417,929
2026-01-09	29.870	30.040	29.440	30.000	29.901	18,541,792
2026-01-08	29.450	30.050	29.420	29.670	29.572	14,076,452
2026-01-07	29.750	29.980	29.370	29.740	29.642	16,983,658
2026-01-06	28.900	29.800	28.870	29.550	29.453	18,334,338
2026-01-05	28.280	29.010	28.210	29.010	28.915	13,658,044
2025-12-31	28.950	29.160	28.000	28.030	27.938	14,811,959
2025-12-30	28.610	29.450	28.520	28.930	28.835	12,109,350
2025-12-29	28.740	29.520	28.560	28.780	28.685	13,045,207
2025-12-26	29.030	29.340	28.600	28.730	28.635	11,342,158
2025-12-25	28.990	29.350	28.710	29.220	29.124	12,092,456
2025-12-24	28.070	29.270	28.000	29.070	28.974	19,035,584
2025-12-23	28.280	28.610	27.820	27.960	27.868	11,152,167
2025-12-22	28.350	28.870	28.210	28.400	28.307	9,521,229
2025-12-19	28.740	29.070	28.010	28.150	28.057	11,091,770
2025-12-18	28.360	29.130	28.280	28.320	28.227	10,502,388
2025-12-17	28.130	28.580	27.510	28.570	28.476	14,736,233
2025-12-16	28.900	29.180	27.900	28.130	28.037	15,023,613
2025-12-15	29.090	30.170	28.500	29.120	29.024	16,232,907
2025-12-12	29.660	30.000	29.020	29.400	29.303	18,016,174
2025-12-11	30.600	30.670	29.660	29.680	29.582	22,106,759
2025-12-10	28.730	30.880	28.720	30.790	30.689	39,724,799
2025-12-09	29.270	29.580	29.010	29.030	28.934	13,618,171
2025-12-08	29.300	29.880	29.000	29.630	29.533	21,042,325
2025-12-05	28.910	29.560	28.450	29.440	29.343	17,969,195
2025-12-04	28.590	29.160	28.550	28.910	28.815	13,652,735
2025-12-03	29.020	29.150	28.600	28.780	28.685	11,449,019
2025-12-02	29.350	29.500	28.880	29.170	29.074	15,816,654
2025-12-01	28.500	29.960	28.100	29.770	29.672	26,713,774
2025-11-28	28.200	28.640	28.190	28.430	28.336	11,277,877
2025-11-27	27.670	29.410	27.660	28.470	28.376	21,219,988
2025-11-26	27.260	28.200	27.090	27.810	27.719	14,898,976
2025-11-25	26.500	28.360	26.430	27.380	27.290	21,010,469
2025-11-24	26.310	26.650	25.660	26.380	26.293	11,974,229
2025-11-21	27.610	27.970	26.100	26.100	26.014	19,442,026
2025-11-20	29.300	29.390	27.900	28.140	28.047	17,643,356
2025-11-19	28.150	29.500	28.120	28.840	28.745	28,603,215
2025-11-18	28.230	28.560	27.800	28.010	27.918	13,464,526
2025-11-17	28.180	28.770	28.180	28.430	28.336	16,950,725
2025-11-14	28.780	29.080	28.140	28.180	28.087	20,330,390
2025-11-13	26.950	30.480	26.690	29.180	29.084	42,064,013
2025-11-12	27.600	27.680	26.710	26.950	26.861	15,315,870
2025-11-11	26.600	28.880	26.430	27.670	27.579	31,723,466
2025-11-10	26.150	26.550	26.050	26.470	26.383	8,718,134
2025-11-07	26.260	26.310	25.900	26.020	25.934	8,484,751
2025-11-06	26.440	26.590	26.150	26.480	26.393	9,078,180
2025-11-05	26.000	26.400	25.890	26.310	26.223	7,421,765
2025-11-04	26.970	26.970	26.050	26.360	26.273	10,822,190
2025-11-03	27.240	27.240	26.320	26.970	26.881	14,070,480
2025-10-31	27.480	27.770	27.160	27.340	27.250	12,677,787
2025-10-30	28.760	28.800	27.430	27.430	27.340	24,139,284
2025-10-29	28.620	29.070	28.320	29.000	28.905	23,940,018
2025-10-28	28.710	28.840	28.210	28.650	28.556	18,146,224
2025-10-27	28.900	29.470	28.510	28.830	28.735	26,965,298
2025-10-24	27.320	29.580	26.900	28.980	28.885	39,392,208

← NewerPage 4 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.