Sunwave Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.350	6.350	6.240	6.290	6.290	15,856,271
2023-07-31	6.190	6.400	6.180	6.350	6.350	22,105,601
2023-07-28	6.200	6.240	6.130	6.200	6.200	16,117,221
2023-07-27	6.340	6.380	6.190	6.210	6.210	21,625,632
2023-07-26	6.500	6.500	6.330	6.350	6.350	22,331,474
2023-07-25	6.450	6.540	6.430	6.520	6.520	20,934,570
2023-07-24	6.400	6.480	6.330	6.400	6.400	15,440,460
2023-07-21	6.390	6.450	6.300	6.410	6.410	23,336,260
2023-07-20	6.580	6.610	6.380	6.390	6.390	30,456,330
2023-07-19	6.610	6.630	6.470	6.550	6.550	32,133,094
2023-07-18	6.820	6.830	6.580	6.610	6.610	44,300,163
2023-07-17	6.800	6.910	6.770	6.820	6.820	33,673,846
2023-07-14	6.850	6.960	6.810	6.850	6.850	51,996,346
2023-07-13	7.000	7.020	6.780	6.900	6.900	76,069,890
2023-07-12	7.090	7.230	6.980	7.090	7.090	113,182,329
2023-07-11	7.130	7.260	6.950	7.060	7.060	139,611,391
2023-07-10	6.580	7.160	6.510	7.160	7.160	130,387,776
2023-07-07	6.710	6.750	6.350	6.510	6.510	92,853,820
2023-07-06	6.280	6.920	6.260	6.700	6.700	133,215,783
2023-07-05	6.380	6.450	6.280	6.290	6.290	18,825,187
2023-07-04	6.360	6.440	6.290	6.420	6.420	19,767,455
2023-07-03	6.520	6.570	6.250	6.390	6.390	29,134,258
2023-06-30	6.450	6.610	6.400	6.520	6.520	31,341,290
2023-06-29	6.350	6.610	6.280	6.500	6.500	39,811,649
2023-06-28	6.350	6.400	6.020	6.350	6.350	34,636,306
2023-06-27	6.120	6.370	6.110	6.370	6.370	22,626,044
2023-06-26	6.360	6.450	6.080	6.110	6.110	26,786,236
2023-06-21	6.600	6.620	6.380	6.390	6.390	24,676,768
2023-06-20	6.630	6.650	6.500	6.600	6.600	21,119,766
2023-06-19	6.620	6.700	6.600	6.620	6.620	20,842,998
2023-06-16	6.570	6.720	6.490	6.640	6.640	27,957,808
2023-06-15	6.670	6.750	6.560	6.600	6.600	33,091,430
2023-06-14	6.510	6.660	6.470	6.640	6.640	36,501,692
2023-06-13	6.420	6.560	6.370	6.520	6.520	26,446,009
2023-06-12	6.410	6.460	6.360	6.400	6.400	18,433,662
2023-06-09	6.340	6.440	6.250	6.420	6.420	22,854,051
2023-06-08	6.380	6.390	6.230	6.310	6.310	16,760,182
2023-06-07	6.270	6.400	6.230	6.350	6.350	16,925,350
2023-06-06	6.420	6.490	6.250	6.280	6.280	23,205,782
2023-06-05	6.310	6.500	6.250	6.440	6.440	28,194,326
2023-06-02	6.330	6.380	6.250	6.290	6.290	22,846,058
2023-06-01	6.190	6.350	6.170	6.290	6.290	26,767,267
2023-05-31	6.100	6.270	6.100	6.240	6.240	33,000,755
2023-05-30	6.040	6.140	5.870	6.110	6.110	27,887,220
2023-05-29	5.890	6.200	5.880	6.030	6.030	36,768,093
2023-05-26	5.810	5.910	5.790	5.910	5.910	18,427,660
2023-05-25	5.840	5.960	5.740	5.820	5.820	19,343,798
2023-05-24	5.780	5.920	5.760	5.830	5.830	14,703,826
2023-05-23	5.960	5.980	5.800	5.810	5.810	19,388,188
2023-05-22	6.020	6.070	5.920	5.950	5.950	17,303,743
2023-05-19	6.100	6.150	6.000	6.050	6.050	20,362,191
2023-05-18	5.980	6.180	5.960	6.150	6.150	26,311,645
2023-05-17	5.890	6.080	5.870	5.990	5.990	19,294,520
2023-05-16	6.110	6.110	5.890	5.900	5.900	21,485,678
2023-05-15	6.160	6.180	5.880	6.110	6.110	32,556,028
2023-05-12	6.240	6.300	6.140	6.160	6.160	21,067,443
2023-05-11	6.180	6.340	6.130	6.240	6.240	28,759,612
2023-05-10	6.180	6.380	6.120	6.200	6.200	35,715,686
2023-05-09	6.330	6.380	6.130	6.140	6.140	37,713,055
2023-05-08	6.190	6.450	6.150	6.420	6.420	39,583,675

← NewerPage 14 of 21 · 1,212 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.