Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.200	27.720	26.920	27.120	18.841	1,263,248
2025-04-24	27.360	27.510	26.640	26.930	18.709	1,292,900
2025-04-23	26.700	27.390	26.700	27.360	19.008	1,545,320
2025-04-22	26.480	26.850	26.320	26.650	18.515	1,220,548
2025-04-21	26.260	26.630	25.920	26.590	18.473	1,261,540
2025-04-18	26.140	26.460	25.900	26.180	18.188	1,368,444
2025-04-17	25.870	26.520	25.700	26.180	18.188	1,400,168
2025-04-16	26.390	26.460	25.370	25.840	17.952	1,499,232
2025-04-15	26.130	26.430	25.820	26.340	18.299	1,473,752
2025-04-14	26.570	26.810	25.990	26.140	18.160	2,190,496
2025-04-11	24.880	25.950	24.270	25.550	17.751	2,210,628
2025-04-10	25.500	25.890	24.780	24.880	17.285	2,804,144
2025-04-09	23.950	24.790	22.140	24.360	16.924	3,021,478
2025-04-08	23.960	24.960	23.460	24.200	16.813	2,620,296
2025-04-07	28.190	28.190	23.460	23.460	16.299	3,094,814
2025-04-03	29.380	29.810	28.850	29.330	20.377	1,222,396
2025-04-02	29.500	30.280	29.370	29.660	20.606	1,109,192
2025-04-01	29.000	29.850	28.940	29.460	20.467	1,586,172
2025-03-31	29.000	29.200	28.410	28.900	20.078	1,934,380
2025-03-28	29.540	30.020	29.210	29.220	20.300	1,046,276
2025-03-27	29.990	29.990	29.070	29.530	20.516	1,262,268
2025-03-26	29.500	30.380	29.400	29.860	20.745	1,416,268
2025-03-25	30.000	30.120	29.100	29.520	20.509	1,346,156
2025-03-24	31.100	31.310	29.010	29.830	20.724	2,199,199
2025-03-21	32.130	32.280	31.000	31.100	21.606	2,018,856
2025-03-20	32.010	32.770	31.670	32.200	22.371	2,357,544
2025-03-19	32.430	32.430	31.710	31.930	22.183	1,383,984
2025-03-18	32.030	32.350	31.810	32.270	22.419	1,709,820
2025-03-17	31.650	32.100	31.500	31.950	22.197	1,906,700
2025-03-14	30.880	31.540	30.650	31.440	21.843	1,533,448
2025-03-13	31.560	31.570	30.560	30.880	21.453	1,898,708
2025-03-12	31.770	31.900	31.540	31.620	21.968	1,895,880
2025-03-11	31.760	32.070	31.370	31.730	22.044	1,922,368
2025-03-10	32.140	32.600	31.750	32.030	22.253	2,551,668
2025-03-07	31.500	32.380	31.290	31.730	22.044	2,886,655
2025-03-06	31.890	31.890	31.460	31.590	21.947	2,323,440
2025-03-05	31.460	31.520	31.000	31.470	21.863	1,415,708
2025-03-04	30.580	31.540	30.540	31.470	21.863	1,984,836
2025-03-03	31.020	31.590	30.590	30.760	21.370	2,636,914
2025-02-28	32.260	32.550	30.980	31.100	21.606	3,792,460
2025-02-27	32.330	32.640	31.740	32.160	22.343	3,343,041
2025-02-26	31.620	32.500	31.600	32.400	22.510	3,802,652
2025-02-25	31.180	32.000	31.180	31.690	22.016	3,773,392
2025-02-24	31.120	31.990	30.530	31.870	22.141	5,614,373
2025-02-21	30.700	31.380	30.490	31.140	21.634	3,824,235
2025-02-20	30.920	31.280	30.430	31.000	21.537	4,027,165
2025-02-19	30.120	31.050	29.950	30.830	21.419	5,369,868
2025-02-18	29.180	32.330	29.060	30.490	21.183	5,502,194
2025-02-17	28.930	29.430	28.890	29.250	20.321	1,470,382
2025-02-14	29.080	29.410	28.800	28.930	20.099	1,298,803
2025-02-13	29.710	29.800	29.060	29.120	20.231	1,510,292
2025-02-12	29.800	29.860	29.520	29.720	20.648	1,250,340
2025-02-11	30.010	30.320	29.590	29.690	20.627	1,165,248
2025-02-10	29.950	30.260	29.700	30.010	20.849	1,250,200
2025-02-07	29.730	30.010	29.570	29.930	20.794	2,078,020
2025-02-06	28.900	29.730	28.900	29.730	20.655	1,496,684
2025-02-05	29.150	29.270	28.690	28.980	20.134	1,574,272
2025-01-27	28.990	29.350	28.700	29.000	20.147	1,299,564
2025-01-24	28.530	28.900	28.320	28.890	20.071	1,029,812
2025-01-23	28.920	29.290	28.510	28.530	19.821	1,417,276

← NewerPage 7 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.