Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.850	15.210	14.600	14.820	14.820	3,462,592
2026-07-21	14.900	15.180	13.550	14.970	14.970	3,921,253
2026-07-20	15.760	16.200	14.370	14.660	14.660	3,772,243
2026-07-17	16.620	16.790	15.340	15.540	15.540	3,574,558
2026-07-16	16.350	17.490	16.220	16.710	16.710	3,916,292
2026-07-15	16.920	17.000	16.430	16.560	16.560	2,755,443
2026-07-14	16.540	16.900	16.050	16.900	16.900	2,734,780
2026-07-13	17.820	17.820	16.490	16.550	16.550	3,010,580
2026-07-10	18.010	18.450	17.700	17.810	17.810	2,814,980
2026-07-09	18.170	18.390	17.080	18.010	18.010	2,660,559
2026-07-08	18.860	19.040	17.830	18.270	18.270	3,734,220
2026-07-07	20.010	20.280	18.650	18.890	18.890	3,760,700
2026-07-06	20.120	20.990	19.600	20.250	20.250	4,083,878
2026-07-03	20.790	21.390	20.220	20.220	20.220	4,315,560
2026-07-02	20.110	22.680	19.820	20.990	20.990	5,172,369
2026-07-01	20.770	21.090	19.800	20.390	20.390	3,939,403
2026-06-30	20.320	21.140	20.030	20.740	20.740	3,358,567
2026-06-29	21.680	21.990	19.900	20.520	20.520	5,142,313
2026-06-26	22.590	23.240	21.800	21.940	21.940	4,507,664
2026-06-25	22.010	24.630	21.660	22.610	22.610	6,289,978
2026-06-24	21.650	23.020	21.450	22.300	22.300	5,159,220
2026-06-23	22.420	22.580	21.740	21.860	21.860	3,816,101
2026-06-22	22.960	23.700	21.810	22.650	22.650	4,219,509
2026-06-18	23.740	24.150	23.060	23.330	23.330	5,125,790
2026-06-17	21.420	25.000	21.300	24.110	24.110	8,596,308
2026-06-16	20.560	21.840	20.200	21.660	21.660	5,531,410
2026-06-15	19.600	21.100	19.250	20.610	20.610	6,284,176
2026-06-12	19.970	20.490	19.230	19.360	19.360	4,087,410
2026-06-11	20.140	21.000	19.650	19.810	19.810	3,537,590
2026-06-10	20.260	20.610	19.390	20.430	20.430	4,733,592
2026-06-09	21.960	21.960	20.580	20.660	20.660	4,451,829
2026-06-08	22.390	23.110	20.870	21.220	21.220	6,999,144
2026-06-05	23.470	24.310	21.520	23.380	23.380	7,372,980
2026-06-04	25.960	26.170	23.380	23.800	23.800	7,651,135
2026-06-03	25.960	27.270	25.500	26.390	26.390	6,085,028
2026-06-02	26.440	26.590	25.080	26.020	26.020	5,738,583
2026-06-01	25.020	27.760	24.790	26.560	26.560	9,588,234
2026-05-29	34.790	37.120	34.220	36.530	25.743	6,728,832
2026-05-28	33.680	34.830	33.470	34.780	24.510	3,343,533
2026-05-27	35.530	35.540	33.230	33.670	23.727	4,016,054
2026-05-26	36.000	36.280	34.440	35.110	24.742	3,677,492
2026-05-25	34.580	37.400	34.580	36.400	25.651	5,874,314
2026-05-22	34.240	35.130	33.900	34.600	24.383	4,237,825
2026-05-21	34.880	36.730	33.510	33.760	23.791	5,191,314
2026-05-20	35.750	35.880	34.380	34.920	24.608	3,177,098
2026-05-19	34.940	35.490	34.730	35.300	24.876	2,472,499
2026-05-18	36.190	36.200	34.830	35.220	24.820	4,030,213
2026-05-15	35.970	36.870	35.200	36.460	25.694	4,718,641
2026-05-14	36.630	38.420	36.000	36.120	25.454	3,708,521
2026-05-13	35.880	36.920	35.180	36.480	25.708	3,894,632
2026-05-12	36.080	36.640	35.080	35.560	25.059	3,752,147
2026-05-11	36.240	37.250	36.000	36.270	25.560	4,436,460
2026-05-08	35.180	36.470	34.920	35.830	25.250	5,939,866
2026-05-07	35.350	36.100	35.000	35.220	24.820	6,263,083
2026-05-06	35.920	36.500	35.200	35.260	24.848	6,074,013
2026-04-30	34.730	37.940	34.600	35.800	25.228	7,887,276
2026-04-29	33.940	36.110	33.820	34.960	24.636	7,416,542
2026-04-28	33.400	34.600	33.200	34.320	24.186	5,688,341
2026-04-27	33.000	33.970	32.250	33.770	23.798	5,772,631
2026-04-24	31.490	33.990	31.450	33.320	23.481	10,567,295

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.4900 CNY
2025-05-29	0.4000 CNY
2024-05-24	0.4000 CNY
2023-05-16	0.6000 CNY
2022-05-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.