Sino Wealth Electronic Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.860	24.130	23.720	23.770	23.692	5,651,248
2025-07-22	24.000	24.200	23.890	23.950	23.871	6,229,376
2025-07-21	23.960	24.220	23.880	24.030	23.951	5,104,934
2025-07-18	24.160	24.420	23.850	23.960	23.881	5,506,739
2025-07-17	23.840	24.100	23.760	24.090	24.011	4,162,669
2025-07-16	23.940	24.280	23.780	23.860	23.782	4,898,623
2025-07-15	24.150	24.220	23.620	23.890	23.811	5,012,787
2025-07-14	24.060	24.170	23.890	24.080	24.001	4,055,208
2025-07-11	24.160	24.300	23.950	24.070	23.991	7,201,153
2025-07-10	24.350	24.390	23.960	24.160	24.081	4,825,070
2025-07-09	23.990	24.670	23.940	24.390	24.310	10,022,204
2025-07-08	23.730	24.380	23.700	24.150	23.871	5,514,601
2025-07-07	23.650	23.780	23.480	23.710	23.436	3,170,396
2025-07-04	23.970	24.060	23.600	23.650	23.377	5,738,323
2025-07-03	23.880	24.130	23.740	24.010	23.733	5,113,260
2025-07-02	24.100	24.150	23.650	23.930	23.654	6,048,101
2025-07-01	24.290	24.550	24.050	24.200	23.921	6,634,587
2025-06-30	24.180	24.360	24.120	24.220	23.940	6,170,760
2025-06-27	24.310	24.450	24.040	24.150	23.871	6,186,706
2025-06-26	24.390	24.770	24.130	24.180	23.901	9,500,660
2025-06-25	23.940	24.480	23.860	24.340	24.059	9,722,806
2025-06-24	23.700	24.000	23.700	23.860	23.585	6,027,200
2025-06-23	22.900	23.650	22.900	23.510	23.239	5,996,816
2025-06-20	23.570	23.820	23.330	23.350	23.080	6,110,135
2025-06-19	24.010	24.150	23.480	23.620	23.347	8,566,530
2025-06-18	24.100	24.230	23.800	24.040	23.762	9,208,069
2025-06-17	24.460	25.000	24.150	24.230	23.950	14,572,274
2025-06-16	24.310	24.850	24.310	24.530	24.247	15,737,746
2025-06-13	23.300	25.220	23.130	24.760	24.474	29,939,774
2025-06-12	22.380	24.180	22.220	23.600	23.328	22,657,670
2025-06-11	22.830	22.830	22.200	22.340	22.082	18,926,268
2025-06-10	23.100	24.680	22.810	23.000	22.734	36,707,827
2025-06-09	21.410	21.410	21.410	21.410	21.163	0
2025-06-06	21.520	22.000	21.160	21.410	21.163	9,228,467
2025-06-05	20.830	21.180	20.720	21.120	20.876	4,906,019
2025-06-04	20.720	20.950	20.650	20.830	20.590	3,004,838
2025-06-03	20.580	20.850	20.440	20.640	20.402	3,097,538
2025-05-30	21.200	21.210	20.650	20.690	20.451	4,565,214
2025-05-29	20.640	21.270	20.610	21.250	21.005	4,832,200
2025-05-28	20.870	20.990	20.630	20.690	20.451	3,327,005
2025-05-27	21.070	21.100	20.750	20.820	20.580	3,339,530
2025-05-26	20.850	21.150	20.810	21.080	20.837	3,459,005
2025-05-23	21.380	21.440	20.870	20.880	20.639	5,082,006
2025-05-22	21.430	21.850	21.360	21.360	21.113	4,440,274
2025-05-21	21.760	21.770	21.390	21.480	21.232	3,502,190
2025-05-20	21.550	21.840	21.410	21.760	21.509	3,535,734
2025-05-19	21.580	21.720	21.390	21.600	21.351	3,962,957
2025-05-16	21.800	21.970	21.630	21.630	21.380	3,958,175
2025-05-15	22.230	22.310	21.840	21.840	21.588	4,390,979
2025-05-14	22.200	22.450	22.050	22.270	22.013	5,127,157
2025-05-13	22.700	22.790	22.190	22.250	21.993	5,236,192
2025-05-12	22.120	22.500	22.120	22.400	22.141	5,935,706
2025-05-09	22.460	22.460	21.840	21.950	21.697	5,658,970
2025-05-08	22.240	22.630	22.200	22.500	22.240	6,124,163
2025-05-07	22.880	23.080	22.150	22.380	22.122	7,502,271
2025-05-06	21.840	22.370	21.840	22.350	22.092	6,476,448
2025-04-30	21.760	21.980	21.730	21.730	21.479	5,510,721
2025-04-29	21.450	21.870	21.350	21.760	21.509	6,304,033
2025-04-28	22.010	22.160	21.330	21.410	21.163	10,130,679
2025-04-25	22.180	22.480	21.890	22.080	21.825	7,287,972

← NewerPage 6 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.