Jiangsu Smartwin Electronics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.400	17.480	16.910	17.010	17.010	1,269,983
2026-10-20	17.400	17.480	16.860	17.300	17.300	1,903,868
2026-10-19	16.960	17.160	16.270	16.850	16.850	1,752,988
2026-10-16	17.400	17.540	16.940	17.170	17.170	2,170,483
2026-10-15	17.280	17.430	16.780	17.120	17.120	2,319,718
2026-10-14	18.040	18.040	17.470	17.520	17.520	1,970,240
2026-10-13	17.280	18.150	16.610	17.980	17.980	2,756,406
2026-10-12	17.830	17.960	17.400	17.520	17.520	2,029,620
2026-10-09	18.100	18.230	16.850	17.860	17.860	2,944,665
2026-10-08	18.500	18.870	18.050	18.230	18.230	2,340,900
2026-09-30	19.010	19.150	18.410	18.500	18.500	2,050,622
2026-09-29	18.600	19.060	18.530	18.930	18.930	1,598,440
2026-09-28	19.270	19.390	18.530	18.690	18.690	2,266,711
2026-09-24	19.450	19.650	19.230	19.280	19.280	1,758,788
2026-09-23	19.910	19.980	19.380	19.550	19.550	2,319,854
2026-09-22	19.810	19.950	19.630	19.720	19.720	3,488,797
2026-09-21	19.010	19.990	19.010	19.790	19.790	4,385,473
2026-09-18	18.980	19.200	18.910	19.020	19.020	3,302,551
2026-09-17	19.140	19.500	18.600	18.910	18.910	3,695,520
2026-09-16	18.310	18.760	18.120	18.760	18.760	2,874,100
2026-09-15	18.680	18.860	18.200	18.230	18.230	2,493,138
2026-09-14	18.560	19.050	18.280	18.800	18.800	2,832,000
2026-09-11	18.850	18.960	18.230	18.430	18.430	3,656,122
2026-09-10	19.210	19.310	18.810	19.020	19.020	2,629,857
2026-09-09	19.580	19.780	19.050	19.220	19.220	3,734,303
2026-09-08	19.950	19.950	19.410	19.630	19.630	4,992,946
2026-09-07	19.110	20.180	19.000	19.980	19.980	7,750,190
2026-09-04	18.860	19.880	18.700	18.940	18.940	6,254,322
2026-09-03	19.220	19.550	18.510	18.760	18.760	6,010,033
2026-09-02	20.000	20.000	18.880	19.160	19.160	6,858,415
2026-09-01	20.100	20.310	19.780	20.200	20.200	6,111,262
2026-08-31	19.400	20.320	19.110	20.300	20.300	6,947,076
2026-08-28	19.980	20.400	19.700	19.740	19.740	8,085,758
2026-08-27	19.670	20.680	19.670	20.330	20.330	10,542,881
2026-08-26	20.300	21.050	19.500	19.800	19.800	11,856,172
2026-08-25	20.110	21.170	19.400	20.620	20.620	10,502,143
2026-08-24	21.810	21.920	20.450	20.860	20.860	13,484,683
2026-08-21	22.540	24.110	20.280	23.350	23.350	18,093,535
2026-08-20	23.000	25.280	22.000	22.540	22.540	17,037,090
2026-08-19	22.580	25.420	21.510	25.420	25.420	22,751,299
2026-08-18	18.980	21.180	18.880	21.180	21.180	5,663,513
2026-08-17	17.250	17.680	16.930	17.650	17.650	1,862,718
2026-08-14	17.100	17.300	17.000	17.230	17.230	1,574,076
2026-08-13	17.480	17.540	17.010	17.030	17.030	1,701,230
2026-08-12	17.200	17.410	17.000	17.300	17.300	1,272,700
2026-08-11	17.140	17.230	16.710	17.110	17.110	1,815,253
2026-08-10	16.870	17.120	16.580	17.060	17.060	1,977,360
2026-08-07	16.910	16.910	16.420	16.870	16.870	2,254,015
2026-08-06	16.600	16.880	16.410	16.840	16.840	2,063,880
2026-08-05	16.350	16.770	16.310	16.650	16.650	2,669,504
2026-08-04	15.900	16.510	15.900	16.350	16.350	2,912,096
2026-08-03	15.320	15.950	15.310	15.880	15.880	2,772,712
2026-07-31	15.180	15.680	15.180	15.310	15.310	3,018,236
2026-07-30	15.290	15.600	14.710	14.900	14.900	2,666,876
2026-07-29	15.040	15.490	14.830	15.370	15.370	2,708,640
2026-07-28	15.230	15.680	14.900	15.140	15.140	3,114,880
2026-07-27	14.990	15.480	14.410	15.440	15.440	1,816,320
2026-07-24	14.990	15.140	14.640	14.890	14.890	1,470,684
2026-07-23	15.050	15.220	14.750	15.170	15.170	1,860,251
2026-07-22	14.850	15.210	14.600	14.820	14.820	3,462,592

Page 1 of 3 · 121 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.