Sino Wealth Electronic Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 22.180 | 22.480 | 21.890 | 22.080 | 21.825 | 7,287,972 |
| 2025-04-24 | 23.250 | 23.250 | 21.880 | 22.300 | 22.043 | 16,539,440 |
| 2025-04-23 | 23.900 | 23.990 | 23.460 | 23.640 | 23.367 | 8,440,632 |
| 2025-04-22 | 23.740 | 24.100 | 23.530 | 23.790 | 23.515 | 9,637,617 |
| 2025-04-21 | 24.170 | 24.230 | 23.720 | 23.860 | 23.585 | 11,065,667 |
| 2025-04-18 | 24.220 | 25.290 | 24.180 | 24.360 | 24.079 | 18,917,384 |
| 2025-04-17 | 22.420 | 25.380 | 22.420 | 24.370 | 24.089 | 27,897,551 |
| 2025-04-16 | 22.600 | 22.940 | 22.100 | 22.540 | 22.280 | 6,234,708 |
| 2025-04-15 | 23.080 | 23.330 | 22.550 | 22.650 | 22.389 | 6,771,435 |
| 2025-04-14 | 23.570 | 23.570 | 22.670 | 23.080 | 22.814 | 13,039,551 |
| 2025-04-11 | 21.690 | 23.500 | 21.050 | 22.900 | 22.636 | 18,817,432 |
| 2025-04-10 | 21.550 | 21.930 | 21.260 | 21.290 | 21.044 | 9,524,183 |
| 2025-04-09 | 19.990 | 21.080 | 18.870 | 20.880 | 20.639 | 12,577,315 |
| 2025-04-08 | 19.610 | 20.850 | 19.610 | 20.070 | 19.838 | 12,111,576 |
| 2025-04-07 | 22.000 | 22.570 | 18.730 | 19.410 | 19.186 | 14,580,126 |
| 2025-04-03 | 23.670 | 24.180 | 23.300 | 23.410 | 23.140 | 7,170,270 |
| 2025-04-02 | 23.690 | 23.900 | 23.590 | 23.710 | 23.436 | 3,530,347 |
| 2025-04-01 | 23.830 | 24.050 | 23.600 | 23.650 | 23.377 | 5,113,710 |
| 2025-03-31 | 23.700 | 24.090 | 23.450 | 23.830 | 23.555 | 5,946,474 |
| 2025-03-28 | 24.040 | 24.370 | 23.770 | 23.860 | 23.585 | 5,511,344 |
| 2025-03-27 | 24.100 | 24.650 | 23.850 | 24.140 | 23.861 | 7,908,125 |
| 2025-03-26 | 23.650 | 24.430 | 23.610 | 24.030 | 23.753 | 5,854,531 |
| 2025-03-25 | 23.910 | 24.030 | 23.600 | 23.690 | 23.417 | 4,809,428 |
| 2025-03-24 | 24.070 | 24.110 | 23.330 | 23.880 | 23.604 | 7,744,176 |
| 2025-03-21 | 24.760 | 24.760 | 24.020 | 24.030 | 23.753 | 8,798,062 |
| 2025-03-20 | 25.070 | 25.150 | 24.800 | 24.840 | 24.553 | 5,147,691 |
| 2025-03-19 | 25.370 | 25.520 | 24.940 | 25.070 | 24.781 | 5,781,634 |
| 2025-03-18 | 25.280 | 25.700 | 25.260 | 25.420 | 25.127 | 7,688,489 |
| 2025-03-17 | 25.300 | 25.520 | 25.100 | 25.270 | 24.978 | 6,309,068 |
| 2025-03-14 | 24.700 | 25.270 | 24.490 | 25.220 | 24.929 | 8,581,480 |
| 2025-03-13 | 25.440 | 25.550 | 24.420 | 24.770 | 24.484 | 11,195,218 |
| 2025-03-12 | 25.600 | 25.980 | 25.470 | 25.470 | 25.176 | 9,309,721 |
| 2025-03-11 | 25.400 | 25.770 | 25.250 | 25.590 | 25.295 | 7,255,839 |
| 2025-03-10 | 25.770 | 25.970 | 25.460 | 25.740 | 25.443 | 7,531,806 |
| 2025-03-07 | 25.980 | 26.380 | 25.560 | 25.900 | 25.601 | 13,241,001 |
| 2025-03-06 | 26.070 | 26.300 | 25.980 | 26.040 | 25.739 | 15,802,439 |
| 2025-03-05 | 26.550 | 26.590 | 25.800 | 26.020 | 25.720 | 16,272,892 |
| 2025-03-04 | 24.790 | 26.280 | 24.690 | 26.200 | 25.898 | 18,508,946 |
| 2025-03-03 | 25.250 | 25.710 | 24.780 | 24.940 | 24.652 | 10,816,682 |
| 2025-02-28 | 26.050 | 26.380 | 25.030 | 25.150 | 24.860 | 14,477,573 |
| 2025-02-27 | 26.540 | 26.790 | 25.850 | 26.390 | 26.085 | 16,959,272 |
| 2025-02-26 | 26.350 | 26.680 | 25.910 | 26.540 | 26.234 | 19,004,467 |
| 2025-02-25 | 25.830 | 26.800 | 25.720 | 26.380 | 26.075 | 27,599,087 |
| 2025-02-24 | 25.210 | 26.800 | 25.020 | 26.150 | 25.848 | 27,228,265 |
| 2025-02-21 | 24.720 | 25.360 | 24.460 | 25.200 | 24.909 | 14,062,365 |
| 2025-02-20 | 24.500 | 24.790 | 24.240 | 24.690 | 24.405 | 10,046,589 |
| 2025-02-19 | 23.580 | 24.470 | 23.510 | 24.450 | 24.168 | 9,992,387 |
| 2025-02-18 | 24.400 | 24.580 | 23.520 | 23.660 | 23.387 | 9,996,490 |
| 2025-02-17 | 24.230 | 25.040 | 24.170 | 24.410 | 24.128 | 10,670,575 |
| 2025-02-14 | 24.030 | 24.250 | 23.750 | 24.170 | 23.891 | 8,103,771 |
| 2025-02-13 | 24.870 | 24.930 | 24.080 | 24.090 | 23.812 | 12,084,309 |
| 2025-02-12 | 24.420 | 25.090 | 24.240 | 25.070 | 24.781 | 11,345,113 |
| 2025-02-11 | 24.900 | 24.920 | 24.460 | 24.580 | 24.296 | 6,849,923 |
| 2025-02-10 | 24.750 | 24.980 | 24.530 | 24.860 | 24.573 | 8,169,580 |
| 2025-02-07 | 24.650 | 25.120 | 24.430 | 24.740 | 24.454 | 12,547,787 |
| 2025-02-06 | 23.520 | 24.650 | 23.500 | 24.610 | 24.326 | 11,250,995 |
| 2025-02-05 | 23.580 | 24.000 | 23.520 | 23.680 | 23.407 | 7,012,272 |
| 2025-01-27 | 24.090 | 24.140 | 23.260 | 23.270 | 23.001 | 6,930,302 |
| 2025-01-24 | 23.750 | 24.050 | 23.660 | 24.000 | 23.723 | 6,375,375 |
| 2025-01-23 | 24.250 | 24.550 | 23.770 | 23.780 | 23.505 | 9,385,926 |
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.