Sunwave Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.030	8.050	7.780	7.820	7.820	96,919,966
2023-10-31	7.990	8.250	7.770	8.160	8.160	167,702,498
2023-10-30	8.120	8.300	7.830	8.000	8.000	199,940,206
2023-10-27	8.580	9.160	8.380	8.700	8.700	263,111,771
2023-10-26	9.570	9.750	8.350	8.560	8.560	331,105,765
2023-10-25	8.690	8.860	8.400	8.860	8.860	177,208,267
2023-10-24	7.810	8.050	7.710	8.050	8.050	56,924,526
2023-10-23	6.560	7.320	6.510	7.320	7.320	111,875,390
2023-10-20	6.740	6.900	6.600	6.650	6.650	67,944,488
2023-10-19	6.540	7.250	6.510	6.890	6.890	106,045,585
2023-10-18	6.720	6.750	6.530	6.590	6.590	32,761,437
2023-10-17	6.640	6.850	6.480	6.780	6.780	46,694,083
2023-10-16	6.680	6.740	6.580	6.630	6.630	32,602,148
2023-10-13	6.570	6.830	6.510	6.740	6.740	53,294,867
2023-10-12	6.620	6.650	6.500	6.590	6.590	29,460,308
2023-10-11	6.550	6.700	6.480	6.660	6.660	43,806,447
2023-10-10	6.330	6.880	6.320	6.620	6.620	59,826,964
2023-10-09	6.320	6.400	6.260	6.330	6.330	21,037,611
2023-09-28	6.200	6.360	6.180	6.290	6.290	15,925,420
2023-09-27	6.250	6.280	6.170	6.170	6.170	14,918,284
2023-09-26	6.250	6.330	6.220	6.260	6.260	13,178,807
2023-09-25	6.430	6.460	6.250	6.270	6.270	17,360,491
2023-09-22	6.320	6.440	6.200	6.420	6.420	19,088,690
2023-09-21	6.180	6.570	6.130	6.300	6.300	27,783,006
2023-09-20	6.260	6.350	6.160	6.170	6.170	14,732,514
2023-09-19	6.400	6.450	6.270	6.290	6.290	15,193,339
2023-09-18	6.500	6.530	6.350	6.450	6.450	13,845,300
2023-09-15	6.580	6.610	6.450	6.470	6.470	15,856,775
2023-09-14	6.560	6.700	6.530	6.590	6.590	20,280,810
2023-09-13	6.650	6.680	6.450	6.540	6.540	19,010,810
2023-09-12	6.710	6.780	6.620	6.660	6.660	16,831,954
2023-09-11	6.780	6.850	6.640	6.730	6.730	26,283,232
2023-09-08	6.580	6.830	6.510	6.760	6.760	35,620,029
2023-09-07	6.700	6.790	6.620	6.630	6.630	26,970,775
2023-09-06	6.580	6.740	6.540	6.720	6.720	27,595,187
2023-09-05	6.550	6.700	6.550	6.610	6.610	26,446,592
2023-09-04	6.470	6.600	6.450	6.590	6.590	21,321,220
2023-09-01	6.510	6.530	6.390	6.450	6.450	16,636,296
2023-08-31	6.430	6.550	6.420	6.520	6.520	23,739,275
2023-08-30	6.380	6.560	6.350	6.500	6.500	37,566,592
2023-08-29	5.930	6.450	5.930	6.400	6.400	40,576,865
2023-08-28	6.070	6.100	5.920	5.930	5.930	24,993,388
2023-08-25	5.980	5.980	5.670	5.700	5.700	18,674,640
2023-08-24	6.020	6.070	5.960	6.000	6.000	9,417,973
2023-08-23	6.040	6.090	5.940	6.010	6.010	11,647,618
2023-08-22	5.960	6.080	5.950	6.080	6.080	10,557,156
2023-08-21	6.000	6.070	5.950	5.950	5.950	7,212,893
2023-08-18	6.080	6.120	5.960	5.960	5.960	8,967,223
2023-08-17	5.940	6.100	5.860	6.090	6.090	11,854,170
2023-08-16	6.110	6.150	5.900	5.940	5.940	13,578,509
2023-08-15	6.250	6.260	6.060	6.110	6.110	11,991,861
2023-08-14	6.120	6.260	6.110	6.260	6.260	7,378,400
2023-08-11	6.280	6.290	6.190	6.190	6.190	9,109,900
2023-08-10	6.210	6.310	6.200	6.240	6.240	5,982,903
2023-08-09	6.330	6.340	6.220	6.230	6.230	7,788,432
2023-08-08	6.410	6.430	6.290	6.300	6.300	12,495,980
2023-08-07	6.370	6.460	6.340	6.400	6.400	16,990,780
2023-08-04	6.240	6.360	6.230	6.340	6.340	17,239,006
2023-08-03	6.240	6.280	6.210	6.240	6.240	7,363,521
2023-08-02	6.290	6.290	6.220	6.260	6.260	10,679,031

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.