Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.100	40.840	39.940	40.390	40.390	5,991,904
2026-01-16	39.430	40.460	39.000	40.070	40.070	6,525,142
2026-01-15	39.760	40.150	39.050	39.270	39.270	5,659,029
2026-01-14	40.070	41.580	39.830	40.230	40.230	11,995,191
2026-01-13	40.260	40.560	39.110	39.340	39.340	7,018,670
2026-01-12	39.170	40.470	38.950	40.300	40.300	7,749,939
2026-01-09	39.630	40.210	39.140	39.310	39.310	6,063,842
2026-01-08	39.530	40.020	39.400	39.630	39.630	5,469,156
2026-01-07	39.250	40.890	39.010	39.830	39.830	10,586,116
2026-01-06	38.600	39.300	38.580	39.220	39.220	5,682,224
2026-01-05	38.360	38.960	38.260	38.740	38.740	4,694,868
2025-12-31	38.520	39.400	38.250	38.460	38.460	5,225,807
2025-12-30	38.510	39.840	38.250	38.700	38.700	6,990,202
2025-12-29	38.880	39.280	38.510	38.720	38.720	5,613,200
2025-12-26	38.950	39.700	38.500	39.070	39.070	12,608,137
2025-12-25	36.150	39.800	36.040	39.800	39.800	11,113,023
2025-12-24	35.980	36.180	35.750	36.180	36.180	2,228,110
2025-12-23	36.680	36.700	35.950	36.050	36.050	2,947,441
2025-12-22	36.330	36.800	36.240	36.530	36.530	2,705,882
2025-12-19	36.190	36.740	35.790	36.560	36.560	5,185,400
2025-12-18	37.190	37.190	36.270	36.270	36.270	4,985,715
2025-12-17	37.760	37.900	36.950	37.140	37.140	3,406,720
2025-12-16	37.880	38.100	37.600	37.760	37.760	2,230,906
2025-12-15	37.490	38.250	37.490	38.030	38.030	3,760,801
2025-12-12	37.250	37.800	37.160	37.200	37.200	2,632,760
2025-12-11	38.200	38.200	37.180	37.190	37.190	2,537,904
2025-12-10	37.950	38.590	37.610	38.200	38.200	2,874,947
2025-12-09	38.410	38.420	37.850	37.860	37.860	2,130,538
2025-12-08	38.590	38.730	38.360	38.400	38.400	1,784,109
2025-12-05	37.970	38.650	37.780	38.620	38.620	2,148,466
2025-12-04	39.020	39.300	37.880	37.960	37.960	3,947,635
2025-12-03	39.850	39.910	39.060	39.120	39.120	2,361,983
2025-12-02	40.360	40.360	39.830	39.840	39.840	1,925,188
2025-12-01	40.300	40.400	40.140	40.350	40.350	1,629,386
2025-11-28	40.100	40.330	39.810	40.330	40.330	1,235,215
2025-11-27	40.250	40.400	40.110	40.140	40.140	1,545,175
2025-11-26	40.340	40.470	40.130	40.250	40.250	1,544,739
2025-11-25	40.050	40.380	39.890	40.340	40.340	1,686,130
2025-11-24	39.810	40.150	39.760	40.080	40.080	1,748,777
2025-11-21	40.730	41.330	39.850	39.850	39.850	3,581,039
2025-11-20	41.100	41.480	40.880	41.030	41.030	2,245,059
2025-11-19	41.660	41.680	41.050	41.200	41.200	2,300,339
2025-11-18	42.060	42.390	41.430	41.670	41.670	3,397,800
2025-11-17	41.970	42.550	41.550	42.210	42.210	3,539,536
2025-11-14	42.700	43.390	42.060	42.060	42.060	4,607,889
2025-11-13	42.540	43.020	42.370	42.910	42.910	3,606,314
2025-11-12	42.740	43.290	42.500	42.790	42.790	3,524,533
2025-11-11	42.970	42.970	42.510	42.870	42.870	4,818,733
2025-11-10	41.580	43.600	41.350	43.360	43.360	8,752,090
2025-11-07	41.560	41.850	41.500	41.500	41.500	1,616,007
2025-11-06	41.630	41.960	41.620	41.670	41.670	1,865,101
2025-11-05	41.770	42.060	41.540	41.900	41.900	2,159,600
2025-11-04	42.210	42.210	41.710	41.930	41.930	1,990,624
2025-11-03	42.100	42.590	41.750	42.350	42.350	3,210,499
2025-10-31	41.500	42.660	41.330	42.290	42.290	4,728,062
2025-10-30	41.280	41.860	41.210	41.330	41.330	2,979,174
2025-10-29	41.740	41.740	41.100	41.310	41.310	2,347,200
2025-10-28	41.590	41.840	41.410	41.530	41.530	1,921,000
2025-10-27	41.430	41.680	41.260	41.600	41.600	1,977,985
2025-10-24	41.900	42.180	41.400	41.440	41.440	2,592,858

← NewerPage 4 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.