Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	46.710	47.260	46.310	46.420	46.420	2,976,300
2025-04-24	46.710	47.370	46.620	46.720	46.720	3,588,185
2025-04-23	46.740	47.070	46.010	46.870	46.870	3,608,210
2025-04-22	46.650	47.100	46.600	46.670	46.670	2,463,108
2025-04-21	47.080	47.200	46.730	46.900	46.900	2,712,200
2025-04-18	47.220	47.480	46.730	47.080	47.080	2,056,482
2025-04-17	46.670	48.460	46.570	47.380	47.380	4,310,600
2025-04-16	46.750	46.980	45.910	46.940	46.940	3,209,308
2025-04-15	47.100	47.390	46.580	46.960	46.960	3,056,808
2025-04-14	46.990	47.640	46.830	47.140	47.140	3,540,200
2025-04-11	47.380	47.590	46.800	47.120	47.120	4,440,754
2025-04-10	46.830	47.940	46.270	47.770	47.770	6,715,813
2025-04-09	45.500	47.150	45.080	46.680	46.680	6,819,340
2025-04-08	45.600	46.710	45.520	46.230	46.230	6,477,866
2025-04-07	47.000	47.860	44.330	45.150	45.150	9,210,221
2025-04-03	48.100	50.490	48.010	49.250	49.250	6,824,568
2025-04-02	48.880	49.200	48.210	48.480	48.480	3,746,673
2025-04-01	48.780	49.470	48.400	49.000	49.000	4,832,154
2025-03-31	50.410	50.830	48.450	48.760	48.760	6,600,076
2025-03-28	51.050	52.000	50.850	50.850	50.850	5,996,621
2025-03-27	50.940	51.500	50.710	51.010	51.010	4,137,099
2025-03-26	51.750	52.470	51.150	51.160	51.160	6,156,101
2025-03-25	51.660	51.930	50.710	51.930	51.930	6,998,184
2025-03-24	50.620	51.970	49.900	51.970	51.970	10,643,487
2025-03-21	51.040	51.940	50.000	50.490	50.490	6,906,702
2025-03-20	51.860	51.960	51.000	51.120	51.120	5,322,931
2025-03-19	52.040	52.670	51.620	51.770	51.770	6,825,363
2025-03-18	52.980	53.220	51.850	52.260	52.260	7,234,367
2025-03-17	53.500	54.680	52.160	52.230	52.230	20,167,021
2025-03-14	48.440	53.320	48.440	53.320	53.320	19,166,598
2025-03-13	49.550	50.160	48.310	48.470	48.470	6,442,916
2025-03-12	50.700	51.200	49.470	49.560	49.560	7,299,868
2025-03-11	48.520	50.600	48.370	50.600	50.600	12,187,998
2025-03-10	48.210	49.170	47.880	49.070	49.070	4,832,380
2025-03-07	47.200	49.700	47.120	48.830	48.830	8,785,786
2025-03-06	46.500	47.930	46.410	47.620	47.620	5,902,435
2025-03-05	47.000	47.100	46.100	46.590	46.590	3,308,046
2025-03-04	47.400	47.400	46.260	46.890	46.890	4,404,996
2025-03-03	48.550	49.780	47.350	47.490	47.490	8,818,886
2025-02-28	48.450	50.370	48.000	48.520	48.520	12,488,615
2025-02-27	47.900	48.990	47.650	48.570	48.570	8,106,625
2025-02-26	47.590	48.100	47.080	47.940	47.940	4,905,702
2025-02-25	48.590	48.640	47.560	47.590	47.590	6,576,072
2025-02-24	48.500	50.600	48.370	49.200	49.200	8,348,335
2025-02-21	48.560	49.790	48.150	48.870	48.870	7,141,755
2025-02-20	48.150	50.000	48.150	48.560	48.560	5,770,483
2025-02-19	47.500	49.000	46.880	48.330	48.330	6,656,726
2025-02-18	49.300	49.430	47.500	47.590	47.590	6,852,304
2025-02-17	49.260	49.720	48.600	49.480	49.480	6,442,555
2025-02-14	49.300	49.880	49.080	49.260	49.260	7,628,360
2025-02-13	47.280	50.720	47.280	50.250	50.250	16,325,294
2025-02-12	46.000	47.290	45.930	47.280	47.280	4,988,524
2025-02-11	47.450	47.880	46.070	46.400	46.400	4,746,152
2025-02-10	47.300	47.590	46.710	47.540	47.540	4,728,874
2025-02-07	46.300	48.000	45.700	47.250	47.250	6,739,381
2025-02-06	44.910	46.050	44.910	46.000	46.000	3,867,194
2025-02-05	46.320	46.410	45.150	45.400	45.400	3,372,231
2025-01-27	46.610	47.460	46.300	46.320	46.320	3,261,400
2025-01-24	46.520	46.980	46.190	46.510	46.510	3,278,879
2025-01-23	47.220	48.260	46.960	46.990	46.990	3,372,366

← NewerPage 7 of 21 · 1,213 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.