Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.160 | 4.270 | 4.090 | 4.220 | 4.220 | 17,613,760 |
| 2024-07-26 | 3.990 | 4.150 | 3.970 | 4.140 | 4.140 | 15,921,744 |
| 2024-07-25 | 3.940 | 4.040 | 3.890 | 3.990 | 3.990 | 11,055,084 |
| 2024-07-24 | 4.030 | 4.070 | 3.950 | 3.960 | 3.960 | 10,947,534 |
| 2024-07-23 | 4.160 | 4.190 | 4.020 | 4.040 | 4.040 | 11,501,580 |
| 2024-07-22 | 4.040 | 4.170 | 4.000 | 4.160 | 4.160 | 15,888,540 |
| 2024-07-19 | 3.980 | 4.080 | 3.970 | 4.050 | 4.050 | 12,897,073 |
| 2024-07-18 | 4.060 | 4.060 | 3.900 | 4.020 | 4.020 | 19,902,550 |
| 2024-07-17 | 4.210 | 4.240 | 4.060 | 4.070 | 4.070 | 16,197,732 |
| 2024-07-16 | 4.190 | 4.230 | 4.130 | 4.210 | 4.210 | 13,156,815 |
| 2024-07-15 | 4.320 | 4.320 | 4.190 | 4.220 | 4.220 | 14,996,338 |
| 2024-07-12 | 4.420 | 4.440 | 4.280 | 4.310 | 4.310 | 19,240,696 |
| 2024-07-11 | 4.300 | 4.490 | 4.300 | 4.430 | 4.430 | 38,931,117 |
| 2024-07-10 | 4.510 | 4.580 | 4.230 | 4.230 | 4.230 | 40,103,456 |
| 2024-07-09 | 4.550 | 4.720 | 4.500 | 4.700 | 4.700 | 14,233,039 |
| 2024-07-08 | 4.760 | 4.770 | 4.530 | 4.560 | 4.560 | 10,867,410 |
| 2024-07-05 | 4.650 | 4.780 | 4.590 | 4.760 | 4.760 | 10,190,543 |
| 2024-07-04 | 4.860 | 4.870 | 4.650 | 4.660 | 4.660 | 10,194,191 |
| 2024-07-03 | 4.930 | 4.930 | 4.830 | 4.840 | 4.840 | 7,698,040 |
| 2024-07-02 | 4.890 | 5.000 | 4.860 | 4.910 | 4.910 | 10,125,483 |
| 2024-07-01 | 4.860 | 4.900 | 4.720 | 4.880 | 4.880 | 13,098,379 |
| 2024-06-28 | 4.850 | 4.950 | 4.810 | 4.860 | 4.860 | 11,425,580 |
| 2024-06-27 | 4.900 | 4.990 | 4.830 | 4.850 | 4.850 | 14,412,590 |
| 2024-06-26 | 4.600 | 4.910 | 4.570 | 4.900 | 4.900 | 18,793,734 |
| 2024-06-25 | 4.650 | 4.730 | 4.550 | 4.610 | 4.610 | 10,827,390 |
| 2024-06-24 | 4.860 | 4.860 | 4.630 | 4.640 | 4.640 | 15,786,335 |
| 2024-06-21 | 4.940 | 4.980 | 4.820 | 4.910 | 4.910 | 11,176,896 |
| 2024-06-20 | 5.190 | 5.190 | 4.950 | 4.960 | 4.960 | 17,614,373 |
| 2024-06-19 | 5.230 | 5.240 | 5.160 | 5.170 | 5.170 | 9,321,950 |
| 2024-06-18 | 5.110 | 5.240 | 5.070 | 5.200 | 5.200 | 12,803,663 |
| 2024-06-17 | 5.090 | 5.160 | 5.070 | 5.090 | 5.090 | 9,378,331 |
| 2024-06-14 | 5.100 | 5.130 | 5.010 | 5.120 | 5.120 | 9,218,860 |
| 2024-06-13 | 5.140 | 5.170 | 5.050 | 5.080 | 5.080 | 10,188,015 |
| 2024-06-12 | 5.000 | 5.150 | 4.980 | 5.110 | 5.110 | 13,106,331 |
| 2024-06-11 | 4.940 | 5.040 | 4.830 | 5.010 | 5.010 | 12,732,260 |
| 2024-06-07 | 4.870 | 5.000 | 4.830 | 4.940 | 4.940 | 18,255,470 |
| 2024-06-06 | 5.020 | 5.060 | 4.700 | 4.790 | 4.790 | 26,131,766 |
| 2024-06-05 | 5.090 | 5.110 | 5.000 | 5.000 | 5.000 | 12,599,023 |
| 2024-06-04 | 5.230 | 5.250 | 5.040 | 5.110 | 5.110 | 18,649,439 |
| 2024-06-03 | 5.330 | 5.410 | 5.220 | 5.260 | 5.260 | 20,419,380 |
| 2024-05-31 | 5.240 | 5.440 | 5.240 | 5.390 | 5.390 | 23,409,941 |
| 2024-05-30 | 5.130 | 5.340 | 5.060 | 5.230 | 5.230 | 17,677,200 |
| 2024-05-29 | 5.180 | 5.280 | 5.140 | 5.180 | 5.180 | 9,794,693 |
| 2024-05-28 | 5.240 | 5.290 | 5.150 | 5.170 | 5.170 | 9,395,426 |
| 2024-05-27 | 5.220 | 5.280 | 5.110 | 5.250 | 5.250 | 11,078,056 |
| 2024-05-24 | 5.300 | 5.350 | 5.210 | 5.210 | 5.210 | 10,008,327 |
| 2024-05-23 | 5.460 | 5.460 | 5.280 | 5.300 | 5.300 | 12,867,629 |
| 2024-05-22 | 5.430 | 5.490 | 5.380 | 5.480 | 5.480 | 10,891,502 |
| 2024-05-21 | 5.530 | 5.540 | 5.400 | 5.440 | 5.440 | 15,283,960 |
| 2024-05-20 | 5.550 | 5.630 | 5.490 | 5.520 | 5.520 | 15,480,748 |
| 2024-05-17 | 5.540 | 5.590 | 5.470 | 5.580 | 5.580 | 12,833,210 |
| 2024-05-16 | 5.460 | 5.570 | 5.460 | 5.500 | 5.500 | 13,451,599 |
| 2024-05-15 | 5.540 | 5.550 | 5.440 | 5.440 | 5.440 | 11,465,773 |
| 2024-05-14 | 5.440 | 5.550 | 5.420 | 5.530 | 5.530 | 14,881,559 |
| 2024-05-13 | 5.620 | 5.640 | 5.370 | 5.420 | 5.420 | 20,139,068 |
| 2024-05-10 | 5.850 | 5.870 | 5.660 | 5.670 | 5.670 | 16,540,200 |
| 2024-05-09 | 5.730 | 5.830 | 5.710 | 5.820 | 5.820 | 16,296,332 |
| 2024-05-08 | 5.980 | 5.990 | 5.720 | 5.730 | 5.730 | 25,342,818 |
| 2024-05-07 | 5.830 | 5.980 | 5.790 | 5.940 | 5.940 | 26,701,800 |
| 2024-05-06 | 5.890 | 5.950 | 5.790 | 5.840 | 5.840 | 16,420,221 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-30 | 0.0500 CNY |
| 2019-07-01 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.