Singapore markets close in 7 hours 9 minutes
Straits Times Index
3,340.01 -3.34 (-0.10%) Nikkei
39,732.28 +390.74 (+0.99%) Hang Seng
17,645.45 -71.02 (-0.40%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,876.34 +819.42 (+1.34%) CMC Crypto 200
1,292.06 +25.92 (+2.05%)
Sino Wealth Electronic Ltd. (300327.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:36AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.20 | 19.68 | 19.31 | 19.67 | 19.67 | 503,600 |
| 28 Jun 2024 | 0.2 Dividend | |||||
| 27 Jun 2024 | 19.90 | 20.40 | 19.54 | 19.60 | 19.40 | 7,812,402 |
| 26 Jun 2024 | 19.13 | 20.06 | 19.00 | 20.03 | 19.83 | 9,658,402 |
| 25 Jun 2024 | 20.00 | 20.20 | 18.90 | 19.14 | 18.94 | 11,827,886 |
| 24 Jun 2024 | 20.80 | 21.20 | 19.99 | 20.03 | 19.83 | 10,888,068 |
| 21 Jun 2024 | 21.20 | 21.20 | 20.47 | 21.02 | 20.81 | 11,510,946 |
| 20 Jun 2024 | 21.35 | 22.24 | 21.34 | 21.60 | 21.38 | 16,458,570 |
| 19 Jun 2024 | 21.68 | 21.93 | 21.14 | 21.46 | 21.24 | 10,463,837 |
| 18 Jun 2024 | 21.80 | 21.95 | 21.53 | 21.73 | 21.51 | 11,006,742 |
| 17 Jun 2024 | 21.19 | 21.88 | 21.09 | 21.74 | 21.52 | 10,796,283 |
| 14 Jun 2024 | 21.28 | 21.31 | 20.83 | 21.16 | 20.94 | 10,633,048 |
| 13 Jun 2024 | 21.52 | 21.98 | 21.40 | 21.41 | 21.19 | 12,629,780 |
| 12 Jun 2024 | 21.45 | 21.76 | 21.33 | 21.56 | 21.34 | 9,252,452 |
| 11 Jun 2024 | 20.60 | 21.68 | 20.41 | 21.68 | 21.46 | 13,451,275 |
| 07 Jun 2024 | 20.95 | 21.29 | 20.35 | 20.69 | 20.48 | 11,257,850 |
| 06 Jun 2024 | 21.33 | 21.96 | 20.76 | 20.80 | 20.59 | 13,946,348 |
| 05 Jun 2024 | 21.52 | 22.08 | 21.12 | 21.12 | 20.90 | 11,795,400 |
| 04 Jun 2024 | 21.63 | 21.82 | 21.04 | 21.50 | 21.28 | 14,062,944 |
| 03 Jun 2024 | 22.40 | 22.62 | 21.75 | 21.87 | 21.65 | 13,366,677 |
| 31 May 2024 | 22.60 | 23.10 | 22.24 | 22.31 | 22.08 | 16,094,885 |
| 30 May 2024 | 22.03 | 23.11 | 21.93 | 22.77 | 22.54 | 17,634,657 |
| 29 May 2024 | 22.63 | 23.10 | 22.13 | 22.39 | 22.16 | 16,936,458 |
| 28 May 2024 | 23.31 | 24.53 | 22.70 | 22.70 | 22.47 | 30,752,097 |
| 27 May 2024 | 21.79 | 23.40 | 21.44 | 23.39 | 23.15 | 22,478,583 |
| 24 May 2024 | 23.30 | 23.33 | 21.70 | 21.78 | 21.56 | 21,720,203 |
| 23 May 2024 | 22.90 | 23.87 | 22.68 | 23.21 | 22.97 | 24,563,527 |
| 22 May 2024 | 22.48 | 23.28 | 22.15 | 23.22 | 22.98 | 20,752,056 |
| 21 May 2024 | 22.71 | 23.61 | 22.50 | 22.52 | 22.29 | 25,555,805 |
| 20 May 2024 | 21.42 | 23.16 | 21.35 | 23.15 | 22.91 | 27,944,635 |
| 17 May 2024 | 21.75 | 21.91 | 21.20 | 21.65 | 21.43 | 21,330,414 |
| 16 May 2024 | 22.42 | 23.09 | 21.98 | 22.06 | 21.83 | 24,916,510 |
| 15 May 2024 | 21.56 | 23.95 | 21.27 | 22.70 | 22.47 | 37,005,033 |
| 14 May 2024 | 21.40 | 22.87 | 21.36 | 21.77 | 21.55 | 35,268,775 |
| 13 May 2024 | 20.24 | 21.80 | 19.73 | 21.68 | 21.46 | 33,602,327 |
| 10 May 2024 | 20.67 | 20.83 | 20.19 | 20.41 | 20.20 | 17,213,352 |
| 09 May 2024 | 19.45 | 20.99 | 19.40 | 20.84 | 20.63 | 26,790,948 |
| 08 May 2024 | 19.91 | 19.93 | 19.20 | 19.28 | 19.08 | 10,284,849 |
| 07 May 2024 | 20.07 | 20.34 | 19.82 | 19.92 | 19.72 | 11,191,705 |
| 06 May 2024 | 20.03 | 20.25 | 19.82 | 20.04 | 19.84 | 13,275,280 |
| 30 Apr 2024 | 20.00 | 20.01 | 19.54 | 19.71 | 19.51 | 10,159,721 |
| 29 Apr 2024 | 19.63 | 20.19 | 19.63 | 20.07 | 19.87 | 15,967,998 |
| 26 Apr 2024 | 18.24 | 19.77 | 18.21 | 19.63 | 19.43 | 22,179,398 |
| 25 Apr 2024 | 18.64 | 18.96 | 17.76 | 18.23 | 18.04 | 16,095,865 |
| 24 Apr 2024 | 18.61 | 18.97 | 18.15 | 18.80 | 18.61 | 13,689,039 |
| 23 Apr 2024 | 19.17 | 19.66 | 18.85 | 18.93 | 18.74 | 10,398,255 |
| 22 Apr 2024 | 18.90 | 19.35 | 18.02 | 19.30 | 19.10 | 12,849,964 |
| 19 Apr 2024 | 19.52 | 19.58 | 18.58 | 19.04 | 18.85 | 15,047,329 |
| 18 Apr 2024 | 19.88 | 20.17 | 19.49 | 19.68 | 19.48 | 15,904,287 |
| 17 Apr 2024 | 18.75 | 20.07 | 18.75 | 20.07 | 19.87 | 18,002,145 |
| 16 Apr 2024 | 19.83 | 19.83 | 18.38 | 18.39 | 18.20 | 18,991,651 |
| 15 Apr 2024 | 20.05 | 20.50 | 19.52 | 20.20 | 19.99 | 20,433,533 |
| 12 Apr 2024 | 19.67 | 20.68 | 19.67 | 20.35 | 20.14 | 25,608,313 |
| 11 Apr 2024 | 18.27 | 20.30 | 18.15 | 19.62 | 19.42 | 24,054,577 |
| 10 Apr 2024 | 19.73 | 19.74 | 18.47 | 18.82 | 18.63 | 16,392,010 |
| 09 Apr 2024 | 19.70 | 19.86 | 19.23 | 19.75 | 19.55 | 16,855,496 |
| 08 Apr 2024 | 20.48 | 20.55 | 19.87 | 19.87 | 19.67 | 28,510,508 |
| 03 Apr 2024 | 19.29 | 21.50 | 19.20 | 21.05 | 20.84 | 36,817,530 |
| 02 Apr 2024 | 19.87 | 20.14 | 19.13 | 19.30 | 19.10 | 16,996,234 |
| 01 Apr 2024 | 17.83 | 20.38 | 17.83 | 19.98 | 19.78 | 23,019,575 |
| 29 Mar 2024 | 17.37 | 17.44 | 16.99 | 17.65 | 17.47 | 2,369,809 |
| 28 Mar 2024 | 16.98 | 17.53 | 16.77 | 17.26 | 17.08 | 6,108,104 |
| 27 Mar 2024 | 17.92 | 17.97 | 16.80 | 16.86 | 16.69 | 6,135,233 |
| 26 Mar 2024 | 18.14 | 18.37 | 17.69 | 17.86 | 17.68 | 5,428,954 |
| 25 Mar 2024 | 18.90 | 19.00 | 18.09 | 18.13 | 17.94 | 7,517,561 |
| 22 Mar 2024 | 19.58 | 19.75 | 19.02 | 19.06 | 18.87 | 6,087,870 |
| 21 Mar 2024 | 19.73 | 19.99 | 19.42 | 19.56 | 19.36 | 6,513,805 |
| 20 Mar 2024 | 19.44 | 19.77 | 19.41 | 19.71 | 19.51 | 4,733,681 |
| 19 Mar 2024 | 19.52 | 19.81 | 19.44 | 19.60 | 19.40 | 6,685,319 |
| 18 Mar 2024 | 19.38 | 19.60 | 19.11 | 19.60 | 19.40 | 7,743,689 |
| 15 Mar 2024 | 18.93 | 19.18 | 18.70 | 19.18 | 18.98 | 4,457,340 |
| 14 Mar 2024 | 19.30 | 19.30 | 18.75 | 19.00 | 18.81 | 5,493,424 |
| 13 Mar 2024 | 19.40 | 19.67 | 19.26 | 19.31 | 19.11 | 5,786,768 |
| 12 Mar 2024 | 19.11 | 19.54 | 19.02 | 19.37 | 19.17 | 6,890,530 |
| 11 Mar 2024 | 18.71 | 19.09 | 18.51 | 19.08 | 18.89 | 5,402,177 |
| 08 Mar 2024 | 18.56 | 18.90 | 18.44 | 18.82 | 18.63 | 4,977,123 |
| 07 Mar 2024 | 18.89 | 19.16 | 18.48 | 18.48 | 18.29 | 6,189,135 |
| 06 Mar 2024 | 19.02 | 19.20 | 18.43 | 18.85 | 18.66 | 6,846,660 |
| 05 Mar 2024 | 19.40 | 19.46 | 19.00 | 19.12 | 18.92 | 5,471,110 |
| 04 Mar 2024 | 19.62 | 19.69 | 19.12 | 19.46 | 19.26 | 7,419,050 |
| 01 Mar 2024 | 19.12 | 19.65 | 19.07 | 19.57 | 19.37 | 7,927,523 |
| 29 Feb 2024 | 17.89 | 19.15 | 17.87 | 19.13 | 18.93 | 8,853,529 |
| 28 Feb 2024 | 19.75 | 19.91 | 18.02 | 18.04 | 17.86 | 12,260,438 |
| 27 Feb 2024 | 18.80 | 19.64 | 18.60 | 19.63 | 19.43 | 7,658,248 |
| 26 Feb 2024 | 18.46 | 19.16 | 18.43 | 18.81 | 18.62 | 8,366,055 |
| 23 Feb 2024 | 18.07 | 18.55 | 17.89 | 18.50 | 18.31 | 6,775,009 |
| 22 Feb 2024 | 17.62 | 18.08 | 17.62 | 18.06 | 17.88 | 7,040,552 |
| 21 Feb 2024 | 17.41 | 18.26 | 17.32 | 17.65 | 17.47 | 9,220,722 |
| 20 Feb 2024 | 17.05 | 17.98 | 16.88 | 17.70 | 17.52 | 9,702,612 |
| 19 Feb 2024 | 17.85 | 17.86 | 16.88 | 17.29 | 17.11 | 11,661,840 |
| 08 Feb 2024 | 16.02 | 17.65 | 15.98 | 17.57 | 17.39 | 12,430,417 |
| 07 Feb 2024 | 15.09 | 16.33 | 15.09 | 15.87 | 15.71 | 14,270,237 |
| 06 Feb 2024 | 13.67 | 15.36 | 13.65 | 15.19 | 15.03 | 11,171,635 |
| 05 Feb 2024 | 15.49 | 15.53 | 13.70 | 14.13 | 13.99 | 11,613,274 |
| 02 Feb 2024 | 16.46 | 16.83 | 14.90 | 15.53 | 15.37 | 8,938,699 |
| 01 Feb 2024 | 16.53 | 17.03 | 16.36 | 16.56 | 16.39 | 6,685,056 |
| 31 Jan 2024 | 17.66 | 17.78 | 16.61 | 16.63 | 16.46 | 8,064,812 |
| 30 Jan 2024 | 18.23 | 18.48 | 17.62 | 17.66 | 17.48 | 4,024,491 |
| 29 Jan 2024 | 19.04 | 19.21 | 18.33 | 18.33 | 18.14 | 3,808,073 |
| 26 Jan 2024 | 19.44 | 19.58 | 18.83 | 18.92 | 18.73 | 5,263,414 |
| *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.