Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.580	27.590	26.510	26.970	26.881	18,405,869
2025-10-22	27.320	28.250	26.880	27.960	27.868	26,743,081
2025-10-21	27.900	28.030	27.310	27.590	27.499	24,196,086
2025-10-20	26.680	28.390	26.380	27.990	27.898	37,472,364
2025-10-17	25.860	27.220	25.770	26.120	26.034	22,707,813
2025-10-16	25.540	26.980	25.300	25.870	25.785	15,634,506
2025-10-15	25.520	25.860	25.240	25.650	25.566	8,388,170
2025-10-14	26.530	27.320	25.400	25.500	25.416	14,687,586
2025-10-13	25.230	26.700	25.010	26.500	26.413	13,173,248
2025-10-10	27.250	27.510	26.130	26.190	26.104	14,987,210
2025-10-09	27.540	27.960	27.120	27.400	27.310	18,636,538
2025-09-30	26.550	27.370	26.550	27.220	27.130	15,301,541
2025-09-29	26.310	26.800	26.300	26.540	26.453	10,245,283
2025-09-26	26.870	27.300	26.490	26.490	26.403	12,635,505
2025-09-25	26.870	27.060	26.720	26.910	26.821	13,622,360
2025-09-24	25.850	27.360	25.760	27.080	26.991	26,315,892
2025-09-23	25.780	26.030	24.850	25.940	25.855	11,299,720
2025-09-22	25.480	25.940	25.310	25.840	25.755	7,516,469
2025-09-19	25.580	26.150	25.400	25.450	25.366	10,198,410
2025-09-18	26.130	26.650	25.280	25.630	25.546	15,133,177
2025-09-17	25.750	26.270	25.600	26.150	26.064	9,179,404
2025-09-16	25.430	25.800	25.280	25.790	25.705	7,887,808
2025-09-15	26.280	26.450	25.540	25.540	25.456	10,316,958
2025-09-12	25.290	26.000	25.170	25.500	25.416	10,777,317
2025-09-11	24.560	25.360	24.330	25.350	25.267	9,856,426
2025-09-10	24.610	24.890	24.540	24.620	24.539	5,258,595
2025-09-09	25.300	25.320	24.540	24.630	24.549	7,844,975
2025-09-08	25.320	25.590	24.800	25.380	25.297	9,043,094
2025-09-05	24.720	25.200	24.280	25.180	25.097	9,290,720
2025-09-04	25.050	25.470	23.940	24.350	24.270	12,839,357
2025-09-03	25.900	26.220	25.000	25.050	24.968	12,210,149
2025-09-02	27.130	27.220	25.620	25.900	25.815	16,043,485
2025-09-01	27.170	27.650	26.840	27.200	27.111	12,569,476
2025-08-29	27.690	27.730	26.900	27.090	27.001	14,167,105
2025-08-28	26.680	27.760	26.250	27.740	27.649	22,321,340
2025-08-27	27.250	28.170	26.760	26.790	26.702	22,702,029
2025-08-26	27.490	27.500	27.070	27.280	27.190	13,367,188
2025-08-25	27.640	28.150	27.310	27.500	27.410	21,546,401
2025-08-22	26.900	27.580	26.880	27.320	27.230	16,521,858
2025-08-21	27.630	27.760	26.890	26.990	26.901	14,103,976
2025-08-20	27.060	27.630	26.780	27.630	27.539	15,830,686
2025-08-19	27.680	27.860	27.020	27.220	27.130	17,340,023
2025-08-18	27.750	28.080	27.350	27.680	27.589	25,052,066
2025-08-15	26.930	27.900	26.730	27.820	27.728	26,521,642
2025-08-14	26.390	27.380	26.350	27.140	27.051	30,322,604
2025-08-13	26.310	26.700	26.230	26.350	26.263	15,073,960
2025-08-12	25.950	26.500	25.570	26.300	26.213	13,846,799
2025-08-11	25.890	26.120	25.750	25.910	25.825	9,360,975
2025-08-08	26.610	26.620	25.910	25.910	25.825	14,635,820
2025-08-07	25.780	26.750	25.710	26.750	26.662	24,856,238
2025-08-06	25.690	25.850	25.420	25.810	25.725	8,980,572
2025-08-05	25.650	25.790	25.410	25.630	25.546	9,006,014
2025-08-04	25.170	25.630	25.070	25.590	25.506	8,683,331
2025-08-01	25.480	25.750	25.100	25.250	25.167	9,179,761
2025-07-31	25.770	26.070	25.390	25.560	25.476	11,761,227
2025-07-30	26.300	26.480	25.600	25.840	25.755	18,929,209
2025-07-29	26.200	27.210	26.110	26.460	26.373	25,722,844
2025-07-28	26.700	26.760	26.210	26.370	26.283	18,174,403
2025-07-25	26.410	26.830	25.990	26.820	26.732	34,408,328
2025-07-24	23.800	28.510	23.800	26.400	26.313	50,907,437

← NewerPage 5 of 21 · 1,217 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.