Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.340	33.510	31.590	33.050	23.290	8,232,387
2026-04-22	29.700	33.430	29.370	32.430	22.854	8,040,758
2026-04-21	29.780	29.970	29.330	29.550	20.824	1,372,956
2026-04-20	30.000	30.190	29.590	29.830	21.021	1,977,207
2026-04-17	29.880	30.400	29.500	30.180	21.268	3,335,535
2026-04-16	28.400	30.400	28.160	30.000	21.141	4,787,529
2026-04-15	28.800	29.040	28.380	28.400	20.014	1,851,094
2026-04-14	28.750	28.900	28.430	28.760	20.267	1,811,234
2026-04-13	28.500	28.860	28.160	28.380	20.000	1,769,303
2026-04-10	29.200	29.340	28.700	28.900	20.366	3,007,618
2026-04-09	29.480	29.480	28.700	28.920	20.380	1,258,740
2026-04-08	29.280	29.780	28.810	29.560	20.831	2,152,813
2026-04-07	27.550	28.410	27.480	28.170	19.852	1,563,986
2026-04-03	28.210	28.410	27.380	27.540	19.408	1,449,408
2026-04-02	28.910	28.930	27.820	28.200	19.873	1,581,861
2026-04-01	28.820	29.180	28.500	28.980	20.422	1,803,991
2026-03-31	28.830	29.150	28.180	28.270	19.922	1,705,676
2026-03-30	28.410	28.890	28.100	28.860	20.338	1,642,872
2026-03-27	28.350	29.090	28.220	28.700	20.225	1,383,442
2026-03-26	29.400	29.590	28.380	28.560	20.126	1,548,120
2026-03-25	28.920	29.690	28.780	29.340	20.676	1,956,108
2026-03-24	28.280	28.850	27.610	28.770	20.274	2,373,649
2026-03-23	30.280	30.280	27.210	27.600	19.450	3,621,492
2026-03-20	31.990	32.180	30.250	30.540	21.522	2,105,712
2026-03-19	32.970	32.970	31.330	31.990	22.544	1,886,290
2026-03-18	32.070	33.050	31.880	33.000	23.255	1,414,112
2026-03-17	32.810	33.050	31.900	32.070	22.600	1,476,945
2026-03-16	33.100	33.200	32.550	32.760	23.086	1,493,940
2026-03-13	33.370	33.740	32.840	33.110	23.333	1,651,692
2026-03-12	33.870	34.120	33.170	33.170	23.375	1,908,068
2026-03-11	34.070	34.240	33.680	33.950	23.925	2,924,852
2026-03-10	33.430	34.200	33.180	34.180	24.087	2,599,069
2026-03-09	32.580	33.420	32.230	33.290	23.460	2,322,252
2026-03-06	31.830	33.120	31.750	33.070	23.305	1,922,480
2026-03-05	30.980	32.650	30.980	32.150	22.656	2,751,421
2026-03-04	30.790	31.450	30.310	30.610	21.571	1,671,807
2026-03-03	32.100	32.490	30.730	30.890	21.768	2,823,884
2026-03-02	32.950	33.350	31.810	32.100	22.621	2,682,509
2026-02-27	33.380	33.510	32.840	33.510	23.615	1,561,305
2026-02-26	32.710	33.600	32.710	33.550	23.643	1,585,670
2026-02-25	33.110	33.110	32.330	32.760	23.086	1,728,535
2026-02-24	33.150	33.310	32.710	32.910	23.192	1,815,454
2026-02-13	33.030	33.160	32.660	32.870	23.164	1,834,196
2026-02-12	33.200	33.310	32.710	32.810	23.121	1,571,794
2026-02-11	33.490	33.560	33.100	33.200	23.396	1,685,782
2026-02-10	33.400	33.540	33.180	33.480	23.594	1,333,712
2026-02-09	33.500	33.500	33.010	33.340	23.495	1,641,313
2026-02-06	33.230	33.700	32.830	33.100	23.326	1,702,596
2026-02-05	33.400	33.920	32.990	33.360	23.509	2,009,644
2026-02-04	33.700	33.990	33.340	33.620	23.692	2,112,544
2026-02-03	33.480	34.150	33.170	33.780	23.805	4,238,007
2026-02-02	33.020	34.000	32.630	33.150	23.361	2,935,333
2026-01-30	31.990	33.080	31.550	33.030	23.276	2,332,992
2026-01-29	32.400	32.550	31.640	32.010	22.558	2,323,510
2026-01-28	32.680	32.680	32.110	32.390	22.825	1,694,868
2026-01-27	33.020	33.020	31.660	32.620	22.988	2,231,189
2026-01-26	33.140	33.300	32.480	33.140	23.354	1,896,804
2026-01-23	33.120	33.450	32.740	33.140	23.354	2,509,073
2026-01-22	33.560	33.890	32.950	33.330	23.488	2,178,820
2026-01-21	32.380	34.170	32.180	33.540	23.636	4,211,361

← NewerPage 3 of 20 · 1,143 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.