Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	30.120	30.510	30.050	30.130	21.233	1,544,671
2025-07-23	30.280	30.580	30.040	30.110	21.219	1,740,312
2025-07-22	31.030	31.200	30.270	30.380	21.409	2,691,192
2025-07-21	30.980	31.130	30.680	31.010	21.853	1,973,440
2025-07-18	31.350	31.480	30.800	30.980	21.832	2,522,408
2025-07-17	31.210	31.550	30.810	31.310	22.064	3,244,220
2025-07-16	30.600	31.790	30.280	31.320	22.071	6,566,168
2025-07-15	30.930	30.980	30.030	30.390	21.416	3,868,844
2025-07-14	30.760	31.100	30.100	30.890	21.768	3,445,241
2025-07-11	31.390	31.420	30.460	30.980	21.832	5,534,201
2025-07-10	32.240	32.510	30.800	31.540	22.226	9,865,902
2025-07-09	31.320	33.360	31.030	32.810	23.121	12,154,758
2025-07-08	29.980	32.800	29.500	31.300	22.057	8,767,141
2025-07-07	29.720	30.180	29.500	29.970	21.120	3,086,188
2025-07-04	31.210	31.240	29.830	29.940	21.099	6,460,720
2025-07-03	29.730	33.000	29.590	31.250	22.022	8,716,940
2025-07-02	29.680	29.850	29.440	29.730	20.951	1,593,088
2025-07-01	29.810	29.990	29.450	29.730	20.951	1,970,421
2025-06-30	29.350	30.450	29.340	29.800	21.000	2,965,620
2025-06-27	29.020	29.470	28.960	29.350	20.683	1,883,728
2025-06-26	29.070	29.200	28.830	28.960	20.408	1,560,804
2025-06-25	28.880	29.100	28.700	29.040	20.465	1,508,584
2025-06-24	28.560	28.970	28.560	28.940	20.394	2,066,400
2025-06-23	27.650	28.780	27.610	28.500	20.084	1,416,492
2025-06-20	28.030	28.480	27.890	27.940	19.689	1,056,860
2025-06-19	28.500	28.840	27.930	28.150	19.837	1,471,456
2025-06-18	28.080	28.770	28.060	28.600	20.155	1,747,620
2025-06-17	28.400	28.800	28.000	28.150	19.837	1,181,768
2025-06-16	27.680	29.170	27.600	28.230	19.894	1,997,716
2025-06-13	28.320	28.320	27.740	27.830	19.612	1,122,240
2025-06-12	28.100	28.460	28.000	28.370	19.993	1,244,516
2025-06-11	27.800	28.390	27.800	28.210	19.880	979,440
2025-06-10	28.590	28.640	27.610	27.800	19.591	1,209,852
2025-06-09	28.100	28.590	28.090	28.540	20.112	1,187,060
2025-06-06	28.110	28.250	27.900	28.180	19.859	1,293,320
2025-06-05	28.110	28.250	27.650	28.110	19.809	1,625,092
2025-06-04	28.190	28.800	27.880	28.250	19.908	1,726,564
2025-06-03	27.500	28.110	27.500	27.930	19.682	896,532
2025-05-30	28.510	28.510	27.660	27.780	19.577	1,143,856
2025-05-29	27.880	28.500	27.810	28.450	20.049	1,025,136
2025-05-28	28.460	28.660	28.060	28.280	19.647	1,083,320
2025-05-27	28.530	28.600	28.100	28.260	19.633	972,720
2025-05-26	28.580	28.690	28.220	28.460	19.772	1,081,696
2025-05-23	28.970	29.060	28.350	28.350	19.696	1,524,180
2025-05-22	29.010	29.570	28.490	28.740	19.967	1,407,280
2025-05-21	29.620	29.810	28.940	29.200	20.286	1,486,380
2025-05-20	29.150	29.980	29.100	29.880	20.759	1,987,972
2025-05-19	29.040	29.770	28.640	29.380	20.411	1,763,804
2025-05-16	28.460	29.000	28.340	28.680	19.925	947,464
2025-05-15	28.660	28.740	28.300	28.310	19.668	904,568
2025-05-14	28.880	28.980	28.390	28.640	19.897	1,084,160
2025-05-13	29.540	29.540	28.700	28.710	19.946	1,116,920
2025-05-12	29.130	29.290	28.850	29.100	20.217	970,228
2025-05-09	29.040	29.430	28.660	28.850	20.043	1,034,236
2025-05-08	28.660	29.200	28.410	29.120	20.231	1,250,956
2025-05-07	28.700	29.040	28.310	28.620	19.883	1,572,620
2025-05-06	27.920	28.530	27.920	28.530	19.821	1,197,392
2025-04-30	27.490	27.900	27.310	27.790	19.307	977,396
2025-04-29	26.950	27.590	26.760	27.390	19.029	1,095,248
2025-04-28	27.180	27.300	26.650	26.960	18.730	1,084,300

← NewerPage 6 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.