Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	42.980	43.200	42.380	42.450	42.450	4,757,020
2025-07-22	41.900	43.220	41.870	42.980	42.980	8,243,705
2025-07-21	41.990	42.090	41.700	41.900	41.900	3,316,617
2025-07-18	41.810	42.390	41.810	41.980	41.980	4,000,804
2025-07-17	42.020	42.790	41.600	41.810	41.810	4,045,810
2025-07-16	40.940	42.800	40.720	42.090	42.090	6,312,712
2025-07-15	41.290	41.730	40.870	40.940	40.940	6,299,842
2025-07-14	42.600	42.640	42.100	42.450	42.450	3,226,630
2025-07-11	42.370	43.090	42.200	42.600	42.600	5,382,680
2025-07-10	41.800	42.500	41.790	42.380	42.380	2,928,279
2025-07-09	42.110	42.600	41.950	42.050	42.050	3,184,701
2025-07-08	41.880	42.130	41.650	42.110	42.110	2,496,516
2025-07-07	41.900	41.960	41.620	41.750	41.750	1,497,602
2025-07-04	42.080	42.480	41.800	41.950	41.950	2,510,404
2025-07-03	42.240	42.750	42.120	42.240	42.240	2,760,329
2025-07-02	41.900	42.770	41.800	42.240	42.240	4,331,961
2025-07-01	42.200	42.310	41.800	41.880	41.880	3,296,025
2025-06-30	41.430	43.370	41.210	42.640	42.640	6,521,140
2025-06-27	41.630	41.730	41.410	41.430	41.430	2,337,654
2025-06-26	41.820	42.180	41.530	41.610	41.610	3,400,403
2025-06-25	41.500	41.850	40.880	41.800	41.800	4,040,903
2025-06-24	41.100	41.490	40.980	41.420	41.420	2,817,613
2025-06-23	40.810	41.130	40.000	40.960	40.960	3,318,503
2025-06-20	40.700	41.880	40.700	41.360	41.360	5,429,895
2025-06-19	40.510	41.210	40.500	40.550	40.550	2,682,771
2025-06-18	40.910	42.000	40.910	41.020	41.020	4,850,694
2025-06-17	40.960	41.180	40.370	40.480	40.480	3,679,458
2025-06-16	41.000	41.150	40.000	40.950	40.950	5,376,597
2025-06-13	42.880	42.880	41.410	41.440	41.440	4,225,131
2025-06-12	43.210	43.250	42.870	42.940	42.940	2,269,337
2025-06-11	43.010	43.550	42.930	43.310	43.310	1,980,623
2025-06-10	43.210	43.550	42.640	43.020	43.020	2,467,174
2025-06-09	43.030	43.530	43.030	43.420	43.420	1,952,927
2025-06-06	43.400	43.850	43.260	43.410	43.410	2,039,674
2025-06-05	43.460	43.750	43.210	43.400	43.400	2,595,231
2025-06-04	42.910	43.730	42.910	43.470	43.470	3,330,858
2025-06-03	44.360	44.370	42.820	42.890	42.890	5,854,162
2025-05-30	45.000	45.000	44.330	44.440	44.440	2,010,435
2025-05-29	44.880	44.990	44.460	44.990	44.990	1,815,257
2025-05-28	44.890	45.230	44.500	44.830	44.830	1,932,200
2025-05-27	44.830	45.280	44.650	44.890	44.890	2,003,425
2025-05-26	44.600	45.010	44.210	44.860	44.860	1,837,573
2025-05-23	45.170	45.290	44.670	44.680	44.680	2,939,100
2025-05-22	45.700	45.780	45.170	45.180	45.180	1,706,920
2025-05-21	45.870	45.980	45.550	45.760	45.760	1,983,796
2025-05-20	45.820	46.080	45.550	45.880	45.880	1,526,800
2025-05-19	45.500	45.940	45.050	45.840	45.840	1,851,590
2025-05-16	46.070	46.120	45.750	45.830	45.830	1,967,591
2025-05-15	46.900	47.050	46.000	46.140	46.140	3,283,400
2025-05-14	46.460	47.600	45.800	47.070	47.070	5,414,521
2025-05-13	46.890	47.020	46.430	46.550	46.550	2,707,810
2025-05-12	47.000	47.060	46.400	46.590	46.590	2,580,904
2025-05-09	46.930	46.960	46.500	46.790	46.790	2,021,998
2025-05-08	46.600	47.190	46.310	46.950	46.950	2,994,027
2025-05-07	47.200	47.340	46.310	46.650	46.650	3,079,538
2025-05-06	45.890	46.510	45.500	46.490	46.490	3,043,015
2025-04-30	45.630	46.450	45.410	45.550	45.550	3,495,286
2025-04-29	45.400	45.640	44.640	45.390	45.390	2,776,836
2025-04-28	46.300	46.520	45.600	45.650	45.650	3,623,701
2025-04-25	46.710	47.260	46.310	46.420	46.420	2,976,300

← NewerPage 6 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.