Sichuan Swellfun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	26.030	26.330	25.600	25.800	25.800	2,993,144
2026-10-20	26.010	26.350	25.800	26.090	26.090	2,997,510
2026-10-19	26.350	26.990	25.890	26.180	26.180	4,692,720
2026-10-16	26.010	27.000	26.010	26.700	26.700	5,156,522
2026-10-15	26.350	27.600	26.210	26.430	26.430	6,022,875
2026-10-14	27.540	27.690	26.600	26.900	26.900	7,730,313
2026-10-13	27.000	29.900	26.950	28.250	28.250	11,508,256
2026-10-12	26.160	28.000	26.040	27.200	27.200	3,057,097
2026-10-09	26.040	26.380	25.710	26.240	26.240	1,476,000
2026-10-08	26.070	26.240	25.810	25.990	25.990	1,274,804
2026-09-30	25.900	26.490	25.730	26.180	26.180	2,038,061
2026-09-29	26.150	26.280	25.710	25.730	25.730	1,238,701
2026-09-28	26.210	26.450	25.950	25.980	25.980	1,252,600
2026-09-24	26.610	26.860	26.200	26.210	26.210	1,752,402
2026-09-23	26.720	27.250	26.700	26.700	26.700	2,897,622
2026-09-22	26.600	27.150	26.470	26.750	26.750	2,397,497
2026-09-21	25.920	26.840	25.870	26.750	26.750	3,021,168
2026-09-18	25.500	26.150	25.460	25.920	25.920	2,015,923
2026-09-17	25.600	25.720	25.330	25.380	25.380	1,474,997
2026-09-16	25.800	25.830	25.400	25.670	25.670	1,696,766
2026-09-15	25.860	26.130	25.830	25.850	25.850	1,438,980
2026-09-14	25.870	26.130	25.850	25.990	25.990	840,200
2026-09-11	26.500	26.550	25.760	25.950	25.950	2,385,499
2026-09-10	27.200	27.200	26.510	26.560	26.560	3,094,446
2026-09-09	27.300	27.430	27.040	27.200	27.200	1,680,989
2026-09-08	27.210	27.400	27.140	27.320	27.320	1,480,949
2026-09-07	27.050	27.270	26.880	27.210	27.210	1,575,068
2026-09-04	26.760	27.450	26.760	27.190	27.190	3,290,700
2026-09-03	26.910	27.250	26.750	26.800	26.800	2,296,910
2026-09-02	27.200	27.400	26.850	26.990	26.990	1,811,400
2026-09-01	26.910	27.760	26.880	27.310	27.310	3,247,100
2026-08-31	27.200	27.320	26.830	26.890	26.890	2,238,987
2026-08-28	26.900	27.300	26.800	27.200	27.200	2,001,033
2026-08-27	27.140	27.140	26.800	26.970	26.970	1,605,401
2026-08-26	26.900	27.390	26.870	27.140	27.140	1,249,398
2026-08-25	26.800	27.150	26.740	27.150	27.150	1,660,800
2026-08-24	26.970	27.220	26.800	26.830	26.830	2,049,900
2026-08-21	27.020	27.180	26.750	26.880	26.880	1,514,300
2026-08-20	27.130	27.350	27.020	27.180	27.180	1,631,080
2026-08-19	27.800	27.880	26.910	26.930	26.930	2,789,621
2026-08-18	27.890	28.080	27.670	27.890	27.890	1,868,739
2026-08-17	28.080	28.430	27.660	27.960	27.960	2,903,132
2026-08-14	28.890	28.990	28.410	28.470	28.470	2,800,674
2026-08-13	28.590	29.650	28.520	28.900	28.900	5,220,955
2026-08-12	28.630	29.290	28.540	29.020	28.765	4,366,908
2026-08-11	28.670	28.940	28.500	28.690	28.438	2,923,439
2026-08-10	28.720	29.170	28.580	28.950	28.696	4,434,845
2026-08-07	28.490	28.840	27.910	28.720	28.468	4,434,910
2026-08-06	28.920	28.990	28.300	28.510	28.260	4,252,346
2026-08-05	28.500	28.890	28.300	28.850	28.850	3,916,480
2026-08-04	28.720	29.000	28.500	28.550	28.550	3,463,211
2026-08-03	29.180	29.370	28.790	28.820	28.820	4,002,088
2026-07-31	27.830	29.300	27.830	29.300	29.300	6,600,427
2026-07-30	28.000	29.600	27.920	28.920	28.920	9,584,191
2026-07-29	27.420	28.440	27.350	28.060	28.060	4,944,951
2026-07-28	27.220	27.850	27.210	27.650	27.650	3,836,621
2026-07-27	26.950	27.190	26.640	27.190	27.190	2,175,151
2026-07-24	27.650	27.850	26.820	26.840	26.840	2,851,751
2026-07-23	27.700	27.950	27.250	27.790	27.790	2,756,661
2026-07-22	27.060	28.170	26.700	27.960	27.960	5,131,043

Page 1 of 21 · 1,217 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.