Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.330	33.300	32.160	32.550	22.938	3,115,497
2026-01-19	31.880	32.500	31.870	32.220	22.706	2,158,718
2026-01-16	31.680	32.150	31.230	32.000	22.551	2,960,916
2026-01-15	30.800	31.600	30.800	31.550	22.233	2,409,820
2026-01-14	31.280	31.500	30.600	30.990	21.839	3,032,652
2026-01-13	31.300	31.700	30.800	31.000	21.846	2,156,840
2026-01-12	31.120	31.350	30.890	31.300	22.057	1,533,896
2026-01-09	30.870	31.620	30.630	31.090	21.909	2,105,356
2026-01-08	30.380	31.450	30.370	30.880	21.761	1,685,663
2026-01-07	30.590	30.810	30.380	30.580	21.550	2,092,169
2026-01-06	30.060	30.970	30.000	30.590	21.557	3,390,940
2026-01-05	29.770	30.250	29.700	30.080	21.198	1,718,148
2025-12-31	29.550	29.830	29.220	29.770	20.979	1,199,212
2025-12-30	29.750	29.750	29.310	29.510	20.796	1,137,248
2025-12-29	29.500	29.870	29.260	29.730	20.951	1,344,476
2025-12-26	29.610	30.080	29.400	29.630	20.880	1,388,688
2025-12-25	29.450	29.740	29.240	29.620	20.873	1,118,880
2025-12-24	29.220	29.610	29.130	29.470	20.768	961,800
2025-12-23	29.400	29.480	29.010	29.220	20.591	1,238,104
2025-12-22	29.120	29.790	29.120	29.410	20.725	1,484,420
2025-12-19	28.500	30.100	28.450	29.120	20.521	2,997,148
2025-12-18	28.040	28.660	27.900	28.500	20.084	1,269,759
2025-12-17	28.250	28.450	27.450	28.140	19.830	1,852,253
2025-12-16	28.950	29.060	28.110	28.250	19.908	1,572,722
2025-12-15	29.150	29.350	28.820	28.900	20.366	1,449,513
2025-12-12	29.400	29.760	29.060	29.060	20.479	1,711,075
2025-12-11	30.500	30.590	29.420	29.430	20.739	1,959,538
2025-12-10	30.800	30.980	30.330	30.480	21.479	3,097,472
2025-12-09	30.890	31.820	30.640	31.270	22.036	3,312,831
2025-12-08	30.540	31.000	30.530	30.980	21.832	1,600,862
2025-12-05	30.600	30.730	29.930	30.540	21.522	1,277,472
2025-12-04	30.720	30.720	30.160	30.260	21.324	1,374,940
2025-12-03	30.520	30.860	30.410	30.720	21.649	1,337,252
2025-12-02	30.680	30.820	30.360	30.670	21.613	1,757,448
2025-12-01	30.130	31.130	29.850	30.710	21.642	2,880,691
2025-11-28	29.250	31.000	29.250	30.140	21.240	2,578,464
2025-11-27	29.100	29.650	28.910	29.490	20.782	1,060,220
2025-11-26	29.590	29.890	29.160	29.190	20.570	1,050,099
2025-11-25	29.180	30.140	29.180	29.580	20.845	1,779,572
2025-11-24	28.680	29.350	28.680	29.160	20.549	1,654,363
2025-11-21	29.680	30.000	28.520	28.680	20.211	1,911,280
2025-11-20	29.900	30.370	29.750	29.930	21.092	1,184,680
2025-11-19	30.730	30.820	29.840	29.900	21.071	1,701,840
2025-11-18	30.850	30.930	30.580	30.730	21.656	1,007,160
2025-11-17	31.300	31.380	30.580	30.910	21.782	2,024,324
2025-11-14	30.960	31.470	30.930	31.290	22.050	1,752,511
2025-11-13	31.100	31.340	30.730	31.280	22.043	2,074,762
2025-11-12	30.800	31.380	30.480	31.260	22.029	2,320,873
2025-11-11	30.710	31.330	30.710	30.850	21.740	1,222,608
2025-11-10	30.710	30.990	30.650	30.700	21.635	1,361,638
2025-11-07	30.840	30.980	30.450	30.750	21.670	1,288,232
2025-11-06	30.690	30.900	30.180	30.840	21.733	1,619,762
2025-11-05	29.840	30.960	29.840	30.450	21.458	2,289,308
2025-11-04	30.010	30.250	29.900	30.210	21.289	1,780,182
2025-11-03	30.700	31.140	29.820	30.140	21.240	3,816,639
2025-10-31	30.610	30.940	30.510	30.810	21.712	1,423,248
2025-10-30	30.900	31.020	30.550	30.650	21.599	1,641,043
2025-10-29	31.740	31.870	30.830	30.960	21.818	1,709,736
2025-10-28	31.080	32.150	31.050	31.740	22.367	2,476,992
2025-10-27	31.030	31.580	30.570	31.280	22.043	2,049,824

← NewerPage 4 of 5 · 243 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.