Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.300 | 6.650 | 6.230 | 6.630 | 6.630 | 24,895,420 |
| 2024-01-24 | 6.190 | 6.320 | 6.010 | 6.300 | 6.300 | 17,812,921 |
| 2024-01-23 | 6.100 | 6.250 | 6.050 | 6.190 | 6.190 | 12,879,000 |
| 2024-01-22 | 6.580 | 6.600 | 6.070 | 6.160 | 6.160 | 20,613,089 |
| 2024-01-19 | 6.680 | 6.770 | 6.580 | 6.580 | 6.580 | 11,035,140 |
| 2024-01-18 | 6.610 | 6.700 | 6.460 | 6.680 | 6.680 | 18,361,112 |
| 2024-01-17 | 6.860 | 6.890 | 6.670 | 6.680 | 6.680 | 14,013,540 |
| 2024-01-16 | 6.980 | 6.980 | 6.770 | 6.860 | 6.860 | 18,761,040 |
| 2024-01-15 | 6.830 | 7.100 | 6.830 | 6.990 | 6.990 | 19,208,591 |
| 2024-01-12 | 6.930 | 6.990 | 6.790 | 6.890 | 6.890 | 16,318,650 |
| 2024-01-11 | 6.780 | 7.010 | 6.770 | 6.960 | 6.960 | 15,397,670 |
| 2024-01-10 | 6.910 | 6.920 | 6.770 | 6.780 | 6.780 | 12,362,617 |
| 2024-01-09 | 6.900 | 7.010 | 6.870 | 6.950 | 6.950 | 13,574,250 |
| 2024-01-08 | 7.000 | 7.040 | 6.880 | 6.880 | 6.880 | 12,811,438 |
| 2024-01-05 | 7.230 | 7.230 | 6.980 | 7.020 | 7.020 | 15,725,997 |
| 2024-01-04 | 7.180 | 7.240 | 7.110 | 7.200 | 7.200 | 13,502,480 |
| 2024-01-03 | 7.220 | 7.280 | 7.130 | 7.190 | 7.190 | 16,450,250 |
| 2024-01-02 | 7.220 | 7.300 | 7.170 | 7.260 | 7.260 | 19,590,491 |
| 2023-12-29 | 7.080 | 7.240 | 7.040 | 7.220 | 7.220 | 23,413,663 |
| 2023-12-28 | 6.900 | 7.110 | 6.800 | 7.080 | 7.080 | 22,609,431 |
| 2023-12-27 | 6.810 | 6.950 | 6.760 | 6.920 | 6.920 | 19,253,261 |
| 2023-12-26 | 6.940 | 6.950 | 6.730 | 6.780 | 6.780 | 25,579,489 |
| 2023-12-25 | 7.090 | 7.160 | 6.900 | 6.940 | 6.940 | 23,056,434 |
| 2023-12-22 | 7.290 | 7.340 | 7.030 | 7.070 | 7.070 | 32,532,317 |
| 2023-12-21 | 7.200 | 7.310 | 7.150 | 7.290 | 7.290 | 22,007,646 |
| 2023-12-20 | 7.500 | 7.540 | 7.230 | 7.250 | 7.250 | 35,353,910 |
| 2023-12-19 | 7.500 | 7.640 | 7.440 | 7.520 | 7.520 | 23,301,206 |
| 2023-12-18 | 7.700 | 7.850 | 7.480 | 7.510 | 7.510 | 49,380,926 |
| 2023-12-15 | 7.550 | 8.080 | 7.430 | 7.810 | 7.810 | 75,444,969 |
| 2023-12-14 | 7.580 | 7.850 | 7.550 | 7.560 | 7.560 | 30,011,530 |
| 2023-12-13 | 7.760 | 7.760 | 7.550 | 7.550 | 7.550 | 29,767,662 |
| 2023-12-12 | 7.650 | 7.800 | 7.630 | 7.760 | 7.760 | 29,214,226 |
| 2023-12-11 | 7.610 | 7.700 | 7.500 | 7.680 | 7.680 | 28,374,480 |
| 2023-12-08 | 7.630 | 7.700 | 7.500 | 7.610 | 7.610 | 30,672,843 |
| 2023-12-07 | 7.570 | 7.690 | 7.570 | 7.630 | 7.630 | 24,809,068 |
| 2023-12-06 | 7.550 | 7.680 | 7.530 | 7.570 | 7.570 | 28,555,900 |
| 2023-12-05 | 7.830 | 7.870 | 7.590 | 7.600 | 7.600 | 34,347,596 |
| 2023-12-04 | 7.850 | 8.010 | 7.810 | 7.910 | 7.910 | 48,535,173 |
| 2023-12-01 | 7.630 | 7.840 | 7.570 | 7.810 | 7.810 | 36,352,163 |
| 2023-11-30 | 7.750 | 7.750 | 7.510 | 7.590 | 7.590 | 34,233,561 |
| 2023-11-29 | 7.740 | 7.820 | 7.680 | 7.720 | 7.720 | 30,305,870 |
| 2023-11-28 | 7.830 | 7.890 | 7.710 | 7.810 | 7.810 | 35,014,531 |
| 2023-11-27 | 7.810 | 7.980 | 7.700 | 7.810 | 7.810 | 49,401,569 |
| 2023-11-24 | 8.290 | 8.340 | 7.850 | 7.910 | 7.910 | 77,279,697 |
| 2023-11-23 | 8.350 | 8.420 | 8.110 | 8.250 | 8.250 | 79,781,150 |
| 2023-11-22 | 8.410 | 8.860 | 8.320 | 8.440 | 8.440 | 131,927,930 |
| 2023-11-21 | 8.180 | 9.000 | 8.050 | 8.610 | 8.610 | 192,114,218 |
| 2023-11-20 | 8.190 | 8.210 | 8.000 | 8.180 | 8.180 | 64,475,789 |
| 2023-11-17 | 8.280 | 8.310 | 8.100 | 8.200 | 8.200 | 82,600,026 |
| 2023-11-16 | 7.920 | 8.260 | 7.890 | 8.230 | 8.230 | 109,161,330 |
| 2023-11-15 | 8.100 | 8.100 | 7.860 | 7.980 | 7.980 | 77,921,952 |
| 2023-11-14 | 7.870 | 8.130 | 7.820 | 8.100 | 8.100 | 118,118,643 |
| 2023-11-13 | 7.580 | 7.860 | 7.550 | 7.860 | 7.860 | 76,294,804 |
| 2023-11-10 | 7.680 | 7.760 | 7.610 | 7.610 | 7.610 | 46,034,578 |
| 2023-11-09 | 7.860 | 7.870 | 7.640 | 7.690 | 7.690 | 63,536,518 |
| 2023-11-08 | 7.840 | 7.960 | 7.710 | 7.880 | 7.880 | 84,425,040 |
| 2023-11-07 | 7.730 | 7.850 | 7.690 | 7.830 | 7.830 | 74,702,269 |
| 2023-11-06 | 7.580 | 7.830 | 7.560 | 7.770 | 7.770 | 81,741,855 |
| 2023-11-03 | 7.490 | 7.630 | 7.450 | 7.570 | 7.570 | 65,498,468 |
| 2023-11-02 | 7.750 | 7.790 | 7.430 | 7.460 | 7.460 | 116,853,581 |
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.