Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.560	27.880	26.830	27.150	27.150	4,301,594
2026-07-20	26.770	27.920	26.770	27.550	27.550	5,009,272
2026-07-17	27.720	28.130	26.570	26.730	26.730	4,240,210
2026-07-16	27.250	28.110	27.250	27.700	27.700	3,841,895
2026-07-15	26.360	28.250	26.210	27.740	27.740	6,044,250
2026-07-14	27.010	27.230	26.750	27.120	27.120	2,536,600
2026-07-13	27.300	27.500	26.780	26.940	26.940	2,925,465
2026-07-10	26.740	27.870	26.300	27.600	27.600	4,994,933
2026-07-09	26.600	26.780	26.260	26.610	26.610	2,540,838
2026-07-08	27.030	27.230	26.450	26.690	26.690	2,904,924
2026-07-07	28.020	28.100	27.000	27.030	27.030	4,486,982
2026-07-06	28.510	28.860	28.120	28.200	28.200	4,104,031
2026-07-03	29.000	29.270	28.530	28.640	28.640	3,910,923
2026-07-02	29.150	29.700	28.840	28.950	28.950	5,425,500
2026-07-01	28.340	29.870	28.270	29.510	29.510	7,306,607
2026-06-30	28.440	28.650	27.800	28.340	28.340	4,761,689
2026-06-29	28.000	29.600	27.310	28.750	28.750	6,430,601
2026-06-26	29.650	29.830	28.200	28.240	28.240	6,010,525
2026-06-25	28.000	30.990	27.590	29.610	29.610	9,153,526
2026-06-24	29.220	29.750	28.240	28.290	28.290	5,508,765
2026-06-23	29.100	30.230	29.000	29.190	29.190	6,289,222
2026-06-22	28.420	30.170	28.310	29.660	29.660	8,114,349
2026-06-18	28.900	29.410	28.130	28.970	28.970	5,216,283
2026-06-17	29.100	29.290	28.400	28.810	28.810	4,082,819
2026-06-16	29.390	29.480	28.920	29.130	29.130	3,713,600
2026-06-15	28.990	29.580	28.680	29.530	29.530	4,485,579
2026-06-12	28.390	29.500	28.150	29.030	29.030	5,257,908
2026-06-11	29.150	29.450	28.150	28.500	28.500	5,896,615
2026-06-10	29.530	30.020	29.450	29.550	29.550	4,898,519
2026-06-09	30.060	30.300	29.330	29.490	29.490	7,259,502
2026-06-08	31.800	32.420	30.520	30.590	30.590	8,139,337
2026-06-05	31.470	32.500	31.250	31.460	31.460	9,114,822
2026-06-04	32.000	32.790	30.900	30.920	30.920	10,110,286
2026-06-03	31.900	32.980	31.130	32.670	32.670	12,679,547
2026-06-02	33.650	34.240	31.920	32.390	32.390	15,418,947
2026-06-01	34.100	34.500	32.350	33.720	33.720	14,667,723
2026-05-29	34.080	36.960	34.080	35.800	35.800	23,495,908
2026-05-28	34.640	36.000	34.560	34.790	34.790	21,611,936
2026-05-27	30.670	33.940	30.480	33.940	33.940	14,809,806
2026-05-26	30.790	31.790	30.650	30.850	30.850	4,283,267
2026-05-25	30.000	31.450	30.000	30.870	30.870	4,384,683
2026-05-22	31.180	31.390	30.210	30.360	30.360	4,130,100
2026-05-21	30.510	31.990	30.380	31.490	31.490	5,434,546
2026-05-20	30.300	31.100	30.300	30.520	30.520	2,770,269
2026-05-19	30.980	31.380	30.970	31.040	31.040	2,199,801
2026-05-18	31.620	31.940	30.980	30.980	30.980	2,109,247
2026-05-15	32.500	32.500	31.470	31.620	31.620	3,532,495
2026-05-14	32.100	33.760	31.600	32.580	32.580	6,195,532
2026-05-13	32.500	32.550	32.080	32.160	32.160	2,326,168
2026-05-12	32.990	32.990	32.400	32.450	32.450	2,336,537
2026-05-11	32.780	33.060	32.310	32.990	32.990	3,324,792
2026-05-08	32.450	32.920	32.450	32.800	32.800	2,521,737
2026-05-07	32.490	32.960	32.410	32.590	32.590	2,468,161
2026-05-06	32.150	32.490	32.000	32.490	32.490	2,679,300
2026-04-30	32.990	33.400	32.500	32.510	32.510	3,633,402
2026-04-29	31.990	32.290	31.870	32.270	32.270	2,044,569
2026-04-28	32.170	32.600	31.810	31.860	31.860	2,302,014
2026-04-27	33.050	33.050	32.250	32.350	32.350	3,042,269
2026-04-24	33.080	33.330	32.750	33.050	33.050	3,508,949
2026-04-23	32.780	34.080	32.780	33.430	33.430	6,383,360

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-03	0.7500 CNY
2022-07-15	0.7500 CNY
2021-07-16	1.2000 CNY
2020-07-10	1.4500 CNY
2019-07-04	1.1420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.