Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.720	42.070	41.270	42.040	42.040	2,201,109
2025-10-22	42.100	42.600	41.870	41.900	41.900	1,788,763
2025-10-21	42.160	42.320	42.010	42.300	42.300	1,538,225
2025-10-20	42.760	42.760	41.920	42.180	42.180	1,561,600
2025-10-17	42.780	42.960	42.100	42.100	42.100	2,070,658
2025-10-16	42.810	43.060	42.590	42.950	42.950	2,555,900
2025-10-15	42.700	43.170	42.500	42.820	42.820	2,480,500
2025-10-14	42.050	43.200	42.050	42.980	42.980	4,097,983
2025-10-13	41.520	42.260	41.510	42.050	42.050	2,482,000
2025-10-10	42.700	43.100	42.590	42.600	42.600	2,314,600
2025-10-09	43.070	43.080	42.270	42.710	42.710	3,710,808
2025-09-30	43.600	43.830	43.310	43.310	43.310	2,669,963
2025-09-29	43.490	43.940	42.900	43.780	43.780	3,124,185
2025-09-26	43.430	44.000	43.250	43.420	43.420	2,350,863
2025-09-25	44.080	44.290	43.600	43.620	43.620	2,956,224
2025-09-24	44.000	44.270	43.730	44.200	44.200	2,681,189
2025-09-23	44.060	44.440	43.360	43.990	43.990	3,737,790
2025-09-22	44.440	44.630	44.000	44.160	44.160	2,478,498
2025-09-19	44.800	44.850	43.880	44.480	44.480	5,633,354
2025-09-18	45.580	46.280	44.750	44.990	44.990	4,477,856
2025-09-17	46.150	46.370	45.440	45.580	45.580	3,601,400
2025-09-16	45.980	46.380	45.580	46.200	46.200	3,583,465
2025-09-15	45.740	46.000	45.280	45.830	45.830	2,979,988
2025-09-12	46.840	47.330	45.810	45.860	45.860	6,283,817
2025-09-11	46.400	46.900	46.040	46.880	46.880	4,558,949
2025-09-10	46.950	47.440	46.390	46.660	46.660	3,629,208
2025-09-09	46.600	47.520	46.230	47.010	47.010	4,857,973
2025-09-08	46.480	47.260	46.170	46.920	46.920	5,470,226
2025-09-05	45.820	46.400	45.180	46.390	46.390	4,207,500
2025-09-04	45.280	45.900	44.830	45.740	45.740	5,089,284
2025-09-03	46.520	47.100	45.090	45.290	45.290	4,957,727
2025-09-02	47.060	47.910	46.180	46.400	46.400	6,549,800
2025-09-01	46.710	47.550	46.100	47.010	47.010	5,702,149
2025-08-29	46.400	48.000	46.100	47.040	47.040	8,991,389
2025-08-28	46.520	46.980	44.880	46.490	46.490	8,572,855
2025-08-27	48.020	48.230	46.450	46.520	46.520	9,545,138
2025-08-26	48.610	49.300	47.850	48.010	48.010	11,547,476
2025-08-25	45.700	49.880	45.550	49.010	49.010	16,888,457
2025-08-22	44.720	45.450	44.390	45.400	45.400	6,766,027
2025-08-21	46.020	46.130	44.700	44.710	44.710	10,403,213
2025-08-20	43.640	46.500	43.470	45.980	45.980	16,027,787
2025-08-19	42.510	45.060	42.510	44.050	44.050	14,573,562
2025-08-18	42.480	42.790	42.160	42.510	42.510	5,243,319
2025-08-15	41.860	42.350	41.610	42.200	42.200	4,220,422
2025-08-14	41.970	42.650	41.790	41.900	41.900	5,659,475
2025-08-13	41.990	42.120	41.450	41.990	41.990	4,224,478
2025-08-12	42.100	42.450	41.680	41.780	41.780	5,173,692
2025-08-11	41.850	43.500	41.850	43.040	43.040	7,474,427
2025-08-08	42.020	42.020	41.660	41.830	41.830	2,337,530
2025-08-07	42.000	42.270	41.950	42.010	42.010	2,577,045
2025-08-06	42.190	42.200	41.710	41.950	41.950	1,769,897
2025-08-05	41.420	42.080	41.400	41.850	41.850	2,317,274
2025-08-04	41.250	41.440	41.000	41.430	41.430	2,121,848
2025-08-01	41.400	41.660	41.310	41.450	41.450	1,842,042
2025-07-31	42.160	42.230	41.280	41.390	41.390	3,900,647
2025-07-30	42.630	43.030	42.200	42.280	42.280	4,765,124
2025-07-29	42.510	42.730	42.220	42.590	42.590	2,426,413
2025-07-28	42.700	42.880	42.260	42.740	42.740	3,616,761
2025-07-25	43.120	43.280	42.600	42.690	42.690	4,327,011
2025-07-24	42.450	43.120	42.400	43.120	43.120	5,246,421

← NewerPage 5 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.