Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.720	32.980	32.510	32.690	32.690	1,916,946
2026-04-21	33.000	33.450	32.780	32.870	32.870	2,021,626
2026-04-20	32.580	32.920	32.550	32.910	32.910	1,844,383
2026-04-17	32.730	32.940	32.420	32.700	32.700	2,661,900
2026-04-16	32.720	33.240	32.720	33.050	33.050	1,984,383
2026-04-15	33.080	33.340	32.860	32.990	32.990	1,969,165
2026-04-14	32.790	33.190	32.710	33.080	33.080	2,526,509
2026-04-13	32.780	32.800	32.430	32.750	32.750	1,579,874
2026-04-10	32.480	33.200	32.400	32.810	32.810	2,353,500
2026-04-09	32.720	33.030	32.250	32.320	32.320	2,061,900
2026-04-08	32.480	33.090	32.400	33.060	33.060	2,410,624
2026-04-07	32.120	32.300	31.950	32.160	32.160	1,292,639
2026-04-03	33.110	33.110	32.160	32.160	32.160	2,381,509
2026-04-02	33.000	33.580	33.000	33.240	33.240	2,644,609
2026-04-01	32.860	33.380	32.620	33.130	33.130	2,599,308
2026-03-31	33.580	34.120	32.790	32.790	32.790	3,781,832
2026-03-30	32.540	33.050	32.360	32.830	32.830	1,843,110
2026-03-27	32.230	33.150	32.100	32.830	32.830	2,132,138
2026-03-26	33.230	33.510	32.380	32.450	32.450	2,402,700
2026-03-25	32.990	33.340	32.820	33.230	33.230	2,060,800
2026-03-24	33.150	33.190	32.450	32.970	32.970	1,940,700
2026-03-23	33.500	33.580	32.350	32.540	32.540	3,640,015
2026-03-20	34.800	35.080	34.050	34.060	34.060	2,925,110
2026-03-19	35.580	35.760	34.730	34.800	34.800	3,201,352
2026-03-18	36.430	36.580	35.570	35.810	35.810	2,729,100
2026-03-17	36.500	36.980	36.390	36.410	36.410	3,531,669
2026-03-16	36.360	37.560	36.080	36.990	36.990	5,308,127
2026-03-13	36.010	36.760	36.010	36.430	36.430	3,421,447
2026-03-12	36.180	36.510	35.740	36.290	36.290	3,752,469
2026-03-11	36.430	36.460	35.960	36.240	36.240	2,409,766
2026-03-10	36.280	36.410	36.100	36.320	36.320	2,071,412
2026-03-09	35.950	36.210	35.820	36.090	36.090	2,744,778
2026-03-06	35.690	36.480	35.590	36.410	36.410	3,111,548
2026-03-05	35.850	36.150	35.680	35.750	35.750	2,886,440
2026-03-04	36.120	36.400	35.430	35.490	35.490	4,650,166
2026-03-03	36.700	37.690	35.990	36.670	36.670	7,302,774
2026-03-02	37.700	37.980	36.800	36.840	36.840	5,661,655
2026-02-27	38.270	38.440	38.060	38.280	38.280	3,125,168
2026-02-26	39.000	39.040	38.010	38.140	38.140	5,222,768
2026-02-25	38.830	39.150	38.690	38.930	38.930	4,235,321
2026-02-24	39.000	39.180	38.330	38.620	38.620	4,591,642
2026-02-13	39.600	40.210	38.790	38.820	38.820	5,968,136
2026-02-12	40.510	40.640	39.550	39.600	39.600	6,074,838
2026-02-11	40.800	40.890	40.280	40.510	40.510	5,417,183
2026-02-10	41.550	41.690	40.500	40.810	40.810	6,694,293
2026-02-09	40.830	41.820	40.820	41.780	41.780	8,426,770
2026-02-06	42.260	42.950	40.900	41.210	41.210	10,393,749
2026-02-05	42.650	43.640	42.280	42.520	42.520	12,470,513
2026-02-04	43.460	44.450	42.630	43.460	43.460	17,401,355
2026-02-03	43.030	45.490	43.030	43.890	43.890	20,575,963
2026-02-02	41.470	45.850	41.260	44.780	44.780	27,465,904
2026-01-30	43.000	43.250	41.680	41.680	41.680	23,661,288
2026-01-29	38.110	41.990	37.960	41.990	41.990	18,546,373
2026-01-28	37.620	38.570	37.510	38.170	38.170	5,031,197
2026-01-27	37.630	37.870	36.950	37.610	37.610	4,099,266
2026-01-26	38.640	38.640	37.380	37.890	37.890	5,758,244
2026-01-23	38.670	38.810	38.510	38.770	38.770	3,427,523
2026-01-22	38.800	38.900	38.250	38.750	38.750	3,745,869
2026-01-21	40.100	40.130	38.800	38.930	38.930	7,540,755
2026-01-20	39.700	40.780	39.500	40.350	40.350	6,028,272

← NewerPage 3 of 5 · 243 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.