Sino Wealth Electronic Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.950 | 24.220 | 23.770 | 23.900 | 23.624 | 6,876,260 |
| 2025-01-21 | 23.850 | 24.150 | 23.550 | 24.120 | 23.842 | 7,951,133 |
| 2025-01-20 | 24.000 | 24.120 | 23.650 | 23.790 | 23.515 | 7,585,820 |
| 2025-01-17 | 23.050 | 24.180 | 23.020 | 23.820 | 23.545 | 11,081,641 |
| 2025-01-16 | 23.460 | 23.500 | 23.000 | 23.140 | 22.873 | 7,507,444 |
| 2025-01-15 | 23.290 | 23.560 | 23.130 | 23.260 | 22.991 | 6,639,269 |
| 2025-01-14 | 22.420 | 23.400 | 22.240 | 23.390 | 23.120 | 10,095,213 |
| 2025-01-13 | 21.750 | 22.350 | 21.600 | 22.340 | 22.082 | 6,550,725 |
| 2025-01-10 | 22.560 | 23.080 | 21.980 | 21.980 | 21.726 | 7,584,201 |
| 2025-01-09 | 22.410 | 23.040 | 22.330 | 22.630 | 22.369 | 7,348,200 |
| 2025-01-08 | 22.700 | 22.940 | 21.780 | 22.600 | 22.339 | 9,843,219 |
| 2025-01-07 | 22.460 | 22.920 | 22.380 | 22.850 | 22.586 | 7,200,425 |
| 2025-01-06 | 22.300 | 22.580 | 22.120 | 22.380 | 22.122 | 6,307,284 |
| 2025-01-03 | 23.190 | 23.400 | 22.330 | 22.340 | 22.082 | 9,718,746 |
| 2025-01-02 | 24.260 | 24.350 | 22.870 | 23.180 | 22.912 | 13,089,384 |
| 2024-12-31 | 25.920 | 26.170 | 24.470 | 24.470 | 24.188 | 15,329,054 |
| 2024-12-30 | 25.900 | 26.450 | 25.500 | 25.910 | 25.611 | 12,567,584 |
| 2024-12-27 | 27.000 | 27.110 | 26.030 | 26.060 | 25.759 | 19,455,914 |
| 2024-12-26 | 26.400 | 26.980 | 26.010 | 26.860 | 26.550 | 19,371,087 |
| 2024-12-25 | 26.600 | 26.850 | 25.730 | 26.400 | 26.095 | 17,480,663 |
| 2024-12-24 | 25.440 | 26.750 | 24.980 | 26.730 | 26.421 | 19,904,870 |
| 2024-12-23 | 26.220 | 26.470 | 25.360 | 25.380 | 25.087 | 12,397,460 |
| 2024-12-20 | 25.710 | 26.770 | 25.430 | 26.350 | 26.046 | 16,913,312 |
| 2024-12-19 | 25.400 | 25.880 | 25.070 | 25.710 | 25.413 | 12,844,577 |
| 2024-12-18 | 24.610 | 25.940 | 24.430 | 25.700 | 25.403 | 16,165,286 |
| 2024-12-17 | 25.020 | 25.330 | 24.500 | 24.620 | 24.336 | 9,984,700 |
| 2024-12-16 | 26.120 | 26.140 | 24.980 | 25.150 | 24.860 | 13,972,295 |
| 2024-12-13 | 26.280 | 27.080 | 26.090 | 26.270 | 25.967 | 19,351,841 |
| 2024-12-12 | 26.470 | 26.750 | 25.810 | 26.280 | 25.977 | 13,078,388 |
| 2024-12-11 | 26.160 | 26.810 | 26.080 | 26.570 | 26.263 | 13,878,875 |
| 2024-12-10 | 27.170 | 27.220 | 26.020 | 26.100 | 25.799 | 17,979,797 |
| 2024-12-09 | 26.100 | 26.280 | 25.460 | 26.260 | 25.957 | 10,699,519 |
| 2024-12-06 | 25.750 | 26.200 | 25.230 | 26.090 | 25.789 | 12,949,701 |
| 2024-12-05 | 25.620 | 26.120 | 25.450 | 25.730 | 25.433 | 13,890,585 |
| 2024-12-04 | 27.900 | 28.200 | 25.680 | 25.870 | 25.571 | 24,191,502 |
| 2024-12-03 | 25.860 | 25.870 | 25.150 | 25.680 | 25.384 | 10,150,465 |
| 2024-12-02 | 25.370 | 25.860 | 25.300 | 25.730 | 25.433 | 10,253,365 |
| 2024-11-29 | 24.760 | 25.850 | 24.600 | 25.370 | 25.077 | 12,341,107 |
| 2024-11-28 | 25.250 | 25.450 | 24.820 | 24.870 | 24.583 | 9,080,507 |
| 2024-11-27 | 24.140 | 25.350 | 23.620 | 25.340 | 25.047 | 12,012,013 |
| 2024-11-26 | 24.510 | 24.830 | 24.170 | 24.230 | 23.950 | 7,071,852 |
| 2024-11-25 | 24.550 | 24.720 | 23.940 | 24.590 | 24.306 | 9,571,342 |
| 2024-11-22 | 25.520 | 26.040 | 24.520 | 24.550 | 24.267 | 12,281,804 |
| 2024-11-21 | 25.880 | 26.010 | 25.210 | 25.720 | 25.423 | 10,222,147 |
| 2024-11-20 | 25.790 | 26.160 | 25.530 | 26.020 | 25.720 | 11,737,473 |
| 2024-11-19 | 24.940 | 25.960 | 24.780 | 25.960 | 25.660 | 11,910,532 |
| 2024-11-18 | 25.860 | 25.980 | 24.510 | 24.720 | 24.435 | 12,811,328 |
| 2024-11-15 | 26.540 | 26.850 | 25.760 | 25.780 | 25.482 | 14,741,989 |
| 2024-11-14 | 27.530 | 27.890 | 26.560 | 26.650 | 26.342 | 13,185,074 |
| 2024-11-13 | 27.860 | 27.890 | 27.030 | 27.830 | 27.509 | 16,950,077 |
| 2024-11-12 | 29.130 | 29.230 | 27.630 | 28.050 | 27.726 | 26,669,216 |
| 2024-11-11 | 27.980 | 29.150 | 27.860 | 29.120 | 28.784 | 33,184,777 |
| 2024-11-08 | 27.350 | 28.350 | 27.350 | 27.510 | 27.192 | 28,435,618 |
| 2024-11-07 | 26.150 | 27.350 | 26.150 | 27.090 | 26.777 | 20,250,202 |
| 2024-11-06 | 27.030 | 27.290 | 26.170 | 26.350 | 26.046 | 26,610,995 |
| 2024-11-05 | 24.750 | 26.770 | 24.710 | 26.660 | 26.352 | 27,942,751 |
| 2024-11-04 | 24.070 | 24.900 | 24.000 | 24.730 | 24.445 | 10,675,782 |
| 2024-11-01 | 25.480 | 25.630 | 24.020 | 24.080 | 23.802 | 20,007,720 |
| 2024-10-31 | 25.110 | 26.020 | 24.820 | 25.700 | 25.403 | 19,286,728 |
| 2024-10-30 | 25.130 | 25.750 | 24.800 | 25.250 | 24.959 | 15,087,509 |
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.