Jiangsu Smartwin Electronics Technology Co.,Ltd. (301106.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 28.50 | 29.47 | 28.50 | 28.75 | 28.75 | 2,123,597 |
| 27 June 2024 | 29.71 | 30.26 | 28.69 | 28.88 | 28.88 | 2,615,980 |
| 26 June 2024 | 30.02 | 30.40 | 29.50 | 30.11 | 30.11 | 2,140,420 |
| 25 June 2024 | 29.74 | 30.29 | 29.21 | 29.58 | 29.58 | 1,866,020 |
| 24 June 2024 | 30.15 | 31.37 | 29.30 | 29.36 | 29.36 | 2,841,440 |
| 21 June 2024 | 30.30 | 30.55 | 28.95 | 30.12 | 30.12 | 3,064,260 |
| 20 June 2024 | 31.44 | 31.95 | 30.40 | 30.49 | 30.49 | 3,022,280 |
| 19 June 2024 | 31.96 | 32.78 | 31.60 | 31.95 | 31.95 | 3,352,240 |
| 18 June 2024 | 32.40 | 32.49 | 31.60 | 32.11 | 32.11 | 3,497,960 |
| 17 June 2024 | 30.88 | 33.00 | 30.80 | 32.42 | 32.42 | 5,404,879 |
| 14 June 2024 | 30.88 | 32.18 | 29.60 | 31.76 | 31.76 | 5,379,880 |
| 13 June 2024 | 31.03 | 31.40 | 30.40 | 30.60 | 30.60 | 3,814,613 |
| 12 June 2024 | 31.00 | 32.27 | 30.47 | 31.62 | 31.62 | 4,142,410 |
| 11 June 2024 | 32.19 | 32.40 | 30.80 | 31.53 | 31.53 | 4,964,076 |
| 07 June 2024 | 32.80 | 33.99 | 31.91 | 33.48 | 33.48 | 5,969,603 |
| 06 June 2024 | 32.19 | 33.48 | 30.90 | 31.42 | 31.42 | 5,947,488 |
| 05 June 2024 | 32.32 | 34.46 | 31.71 | 32.42 | 32.42 | 8,760,634 |
| 04 June 2024 | 34.00 | 34.85 | 30.20 | 32.60 | 32.60 | 9,644,508 |
| 03 June 2024 | 34.70 | 38.88 | 32.80 | 35.35 | 35.35 | 12,183,772 |
| 31 May 2024 | 33.41 | 37.00 | 32.30 | 35.80 | 35.80 | 13,489,781 |
| 30 May 2024 | 30.04 | 31.50 | 28.70 | 31.50 | 31.50 | 10,598,007 |
| 29 May 2024 | 30.51 | 31.48 | 28.22 | 28.48 | 28.48 | 6,821,472 |
| 28 May 2024 | 25.50 | 30.59 | 25.46 | 28.79 | 28.79 | 6,288,788 |
| 27 May 2024 | 25.00 | 25.49 | 23.74 | 25.49 | 25.49 | 1,289,474 |
| 24 May 2024 | 24.86 | 25.05 | 24.30 | 24.80 | 24.80 | 858,672 |
| 24 May 2024 | 0.4 Dividend | |||||
| 24 May 2024 | 1.4:1 Stock split | |||||
| 23 May 2024 | 25.71 | 25.99 | 25.01 | 25.11 | 24.71 | 841,342 |
| 22 May 2024 | 25.59 | 26.06 | 25.50 | 25.91 | 25.50 | 1,045,979 |
| 21 May 2024 | 25.93 | 26.19 | 25.60 | 25.84 | 25.43 | 1,175,909 |
| 20 May 2024 | 25.76 | 26.17 | 25.76 | 25.99 | 25.58 | 1,223,460 |
| 17 May 2024 | 25.14 | 25.96 | 25.14 | 25.76 | 25.35 | 1,564,921 |
| 16 May 2024 | 24.64 | 25.47 | 24.59 | 25.21 | 24.81 | 1,014,860 |
| 15 May 2024 | 25.14 | 25.43 | 24.65 | 24.69 | 24.29 | 766,463 |
| 14 May 2024 | 24.86 | 25.61 | 24.86 | 25.09 | 24.69 | 600,040 |
| 13 May 2024 | 25.14 | 25.41 | 24.77 | 24.96 | 24.57 | 740,320 |
| 10 May 2024 | 25.86 | 25.86 | 25.11 | 25.36 | 24.96 | 1,020,180 |
| 09 May 2024 | 25.29 | 25.69 | 25.16 | 25.63 | 25.22 | 1,337,980 |
| 08 May 2024 | 25.94 | 26.19 | 25.14 | 25.28 | 24.88 | 1,427,020 |
| 07 May 2024 | 26.40 | 26.48 | 25.89 | 26.13 | 25.71 | 1,390,823 |
| 06 May 2024 | 26.36 | 27.06 | 26.20 | 26.26 | 25.84 | 1,720,016 |
| 30 Apr 2024 | 26.19 | 26.50 | 25.99 | 26.11 | 25.70 | 842,105 |
| 29 Apr 2024 | 25.84 | 26.40 | 25.84 | 25.97 | 25.56 | 1,291,780 |
| 26 Apr 2024 | 25.70 | 26.48 | 25.58 | 25.84 | 25.42 | 1,250,284 |
| 25 Apr 2024 | 25.57 | 26.19 | 25.35 | 25.74 | 25.33 | 1,058,400 |
| 24 Apr 2024 | 24.70 | 25.91 | 24.70 | 25.54 | 25.13 | 698,880 |
| 23 Apr 2024 | 24.08 | 24.81 | 24.08 | 24.73 | 24.33 | 618,101 |
| 22 Apr 2024 | 24.43 | 24.56 | 23.64 | 24.29 | 23.91 | 456,400 |
| 19 Apr 2024 | 24.79 | 24.91 | 24.19 | 24.36 | 23.97 | 615,160 |
| 18 Apr 2024 | 24.43 | 25.47 | 24.22 | 24.88 | 24.48 | 1,189,580 |
| 17 Apr 2024 | 23.31 | 24.76 | 23.01 | 24.41 | 24.03 | 1,116,360 |
| 16 Apr 2024 | 24.62 | 25.07 | 22.29 | 22.72 | 22.36 | 1,448,440 |
| 15 Apr 2024 | 26.36 | 26.41 | 24.29 | 24.89 | 24.50 | 1,386,140 |
| 12 Apr 2024 | 27.66 | 27.97 | 26.27 | 26.37 | 25.95 | 1,751,120 |
| 11 Apr 2024 | 26.27 | 27.71 | 25.97 | 27.19 | 26.75 | 1,868,020 |
| 10 Apr 2024 | 26.43 | 26.73 | 25.50 | 25.73 | 25.32 | 860,090 |
| 09 Apr 2024 | 26.00 | 26.64 | 26.00 | 26.56 | 26.13 | 720,020 |
| 08 Apr 2024 | 27.07 | 27.52 | 25.93 | 26.19 | 25.77 | 927,438 |
| 03 Apr 2024 | 26.11 | 27.45 | 26.11 | 27.08 | 26.65 | 1,188,930 |
| 02 Apr 2024 | 26.44 | 26.57 | 26.07 | 26.43 | 26.01 | 688,934 |
| 01 Apr 2024 | 25.85 | 27.34 | 25.71 | 26.59 | 26.16 | 1,225,980 |
| 29 Mar 2024 | 25.83 | 26.41 | 25.26 | 25.82 | 25.41 | 460,180 |
| 28 Mar 2024 | 24.43 | 26.51 | 24.39 | 25.93 | 25.52 | 1,646,960 |
| 27 Mar 2024 | 26.56 | 26.65 | 24.29 | 24.31 | 23.93 | 1,352,540 |
| 26 Mar 2024 | 26.77 | 27.19 | 25.71 | 26.56 | 26.13 | 2,164,120 |
| 25 Mar 2024 | 28.01 | 28.43 | 26.68 | 27.09 | 26.65 | 2,633,680 |
| 22 Mar 2024 | 25.71 | 28.56 | 25.71 | 27.51 | 27.07 | 3,827,556 |
| 21 Mar 2024 | 25.48 | 26.07 | 25.16 | 25.80 | 25.39 | 1,340,500 |
| 20 Mar 2024 | 25.56 | 25.81 | 25.19 | 25.39 | 24.99 | 865,620 |
| 19 Mar 2024 | 25.86 | 25.97 | 25.36 | 25.55 | 25.14 | 1,120,560 |
| 18 Mar 2024 | 25.58 | 26.03 | 25.51 | 25.89 | 25.48 | 1,197,140 |
| 15 Mar 2024 | 25.45 | 25.89 | 24.93 | 25.44 | 25.04 | 895,160 |
| 14 Mar 2024 | 26.06 | 26.14 | 25.23 | 25.57 | 25.16 | 1,203,020 |
| 13 Mar 2024 | 25.56 | 26.07 | 25.45 | 25.86 | 25.45 | 1,113,803 |
| 12 Mar 2024 | 24.79 | 26.68 | 24.64 | 25.68 | 25.27 | 1,761,594 |
| 11 Mar 2024 | 24.66 | 24.88 | 24.21 | 24.79 | 24.39 | 1,047,200 |
| 08 Mar 2024 | 24.43 | 24.92 | 24.14 | 24.78 | 24.38 | 742,243 |
| 07 Mar 2024 | 24.76 | 24.99 | 23.57 | 24.38 | 23.99 | 1,105,300 |
| 06 Mar 2024 | 24.33 | 25.39 | 24.33 | 24.71 | 24.32 | 1,297,353 |
| 05 Mar 2024 | 24.57 | 25.14 | 24.23 | 24.57 | 24.18 | 1,400,000 |
| 04 Mar 2024 | 25.52 | 25.92 | 24.72 | 24.88 | 24.48 | 2,681,809 |
| 01 Mar 2024 | 27.86 | 27.86 | 24.89 | 25.81 | 25.40 | 4,004,200 |
| 29 Feb 2024 | 26.91 | 28.41 | 26.33 | 27.39 | 26.96 | 2,503,566 |
| 28 Feb 2024 | 27.50 | 27.92 | 26.21 | 26.91 | 26.49 | 3,391,330 |
| 27 Feb 2024 | 23.57 | 28.42 | 23.44 | 27.49 | 27.05 | 3,111,000 |
| 26 Feb 2024 | 23.49 | 24.41 | 23.02 | 23.90 | 23.52 | 2,203,880 |
| 23 Feb 2024 | 22.66 | 23.56 | 22.38 | 23.49 | 23.11 | 2,166,645 |
| 22 Feb 2024 | 22.07 | 22.93 | 22.06 | 22.60 | 22.24 | 1,668,567 |
| 21 Feb 2024 | 22.16 | 23.06 | 21.90 | 22.21 | 21.85 | 2,185,897 |
| 20 Feb 2024 | 23.09 | 23.09 | 21.64 | 22.23 | 21.87 | 1,990,003 |
| 19 Feb 2024 | 19.70 | 22.86 | 19.37 | 22.38 | 22.02 | 3,453,989 |
| 08 Feb 2024 | 18.89 | 20.93 | 16.38 | 19.76 | 19.44 | 3,832,617 |
| 07 Feb 2024 | 25.00 | 25.00 | 20.00 | 20.00 | 19.68 | 3,277,429 |
| 06 Feb 2024 | 25.36 | 26.27 | 22.61 | 25.00 | 24.60 | 2,156,840 |
| 05 Feb 2024 | 26.84 | 27.28 | 21.47 | 26.28 | 25.86 | 2,871,012 |
| 02 Feb 2024 | 28.25 | 28.27 | 25.71 | 26.84 | 26.41 | 2,135,063 |
| 01 Feb 2024 | 30.69 | 30.69 | 26.81 | 28.21 | 27.76 | 2,266,740 |
| 31 Jan 2024 | 31.77 | 32.00 | 29.07 | 31.32 | 30.82 | 2,870,141 |
| 30 Jan 2024 | 31.43 | 32.27 | 30.43 | 31.68 | 31.17 | 2,457,698 |
| 29 Jan 2024 | 31.64 | 32.77 | 30.70 | 31.65 | 31.15 | 2,698,780 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.