Sunwave Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.330	6.330	6.120	6.200	6.200	30,070,386
2023-05-04	6.400	6.490	6.210	6.340	6.340	38,345,406
2023-04-28	6.050	6.390	6.020	6.380	6.380	46,716,923
2023-04-27	6.100	6.240	5.960	6.020	6.020	33,434,125
2023-04-26	6.190	6.300	5.940	6.140	6.140	46,362,811
2023-04-25	6.400	6.440	6.100	6.240	6.240	55,106,962
2023-04-24	6.530	6.720	6.400	6.470	6.470	56,703,622
2023-04-21	6.760	7.040	6.580	6.600	6.600	88,622,993
2023-04-20	6.670	6.940	6.660	6.700	6.700	68,167,888
2023-04-19	6.480	6.640	6.430	6.510	6.510	42,612,765
2023-04-18	6.450	6.530	6.250	6.480	6.480	41,599,928
2023-04-17	6.540	6.580	6.380	6.440	6.440	41,721,436
2023-04-14	6.640	6.800	6.500	6.580	6.580	43,987,892
2023-04-13	6.850	6.890	6.580	6.630	6.630	57,600,481
2023-04-12	6.700	7.070	6.660	6.890	6.890	61,022,529
2023-04-11	6.700	6.830	6.430	6.720	6.720	55,378,894
2023-04-10	7.280	7.280	6.690	6.700	6.700	94,007,204
2023-04-07	7.300	7.500	7.220	7.270	7.270	66,679,255
2023-04-06	7.510	7.590	7.240	7.360	7.360	101,965,440
2023-04-04	7.220	7.710	7.170	7.670	7.670	138,378,228
2023-04-03	6.980	7.400	6.950	7.310	7.310	113,264,870
2023-03-31	6.870	7.150	6.860	7.050	7.050	94,717,458
2023-03-30	7.310	7.760	6.850	6.930	6.930	158,784,175
2023-03-29	6.800	7.180	6.660	7.180	7.180	104,048,147
2023-03-28	6.820	7.200	6.760	6.890	6.890	100,413,847
2023-03-27	6.660	7.080	6.640	6.920	6.920	106,440,925
2023-03-24	6.790	6.850	6.580	6.640	6.640	86,445,999
2023-03-23	6.700	6.970	6.650	6.880	6.880	100,738,384
2023-03-22	6.760	6.920	6.700	6.830	6.830	87,182,840
2023-03-21	6.780	6.920	6.560	6.900	6.900	120,756,584
2023-03-20	7.090	7.230	6.800	6.810	6.810	146,859,363
2023-03-17	7.270	7.530	7.120	7.240	7.240	198,624,825
2023-03-16	6.700	7.510	6.620	7.260	7.260	235,918,444
2023-03-15	6.540	7.000	6.420	6.830	6.830	153,751,155
2023-03-14	6.420	6.800	6.280	6.680	6.680	153,154,024
2023-03-13	6.440	6.700	6.270	6.540	6.540	127,760,761
2023-03-10	6.690	6.830	6.510	6.510	6.510	167,856,727
2023-03-09	6.790	7.120	6.600	6.970	6.970	278,150,987
2023-03-08	5.800	6.470	5.800	6.470	6.470	100,503,316
2023-03-07	6.150	6.240	5.830	5.880	5.880	125,528,529
2023-03-06	5.960	6.450	5.910	6.250	6.250	169,805,640
2023-03-03	5.850	6.050	5.750	5.860	5.860	87,684,248
2023-03-02	5.630	5.970	5.610	5.820	5.820	81,912,606
2023-03-01	5.470	5.680	5.470	5.660	5.660	37,919,318
2023-02-28	5.480	5.580	5.420	5.510	5.510	21,393,038
2023-02-27	5.490	5.570	5.430	5.460	5.460	22,453,360
2023-02-24	5.460	5.590	5.450	5.560	5.560	37,367,862
2023-02-23	5.690	5.740	5.390	5.450	5.450	53,195,864
2023-02-22	5.500	5.620	5.410	5.610	5.610	28,795,073
2023-02-21	5.510	5.750	5.470	5.530	5.530	31,514,633
2023-02-20	5.380	5.510	5.320	5.500	5.500	19,003,996
2023-02-17	5.470	5.540	5.350	5.380	5.380	24,414,990
2023-02-16	5.620	5.670	5.430	5.500	5.500	33,940,486
2023-02-15	5.540	5.690	5.510	5.640	5.640	25,696,839
2023-02-14	5.570	5.600	5.510	5.540	5.540	20,327,305
2023-02-13	5.480	5.560	5.450	5.510	5.510	18,735,910
2023-02-10	5.470	5.550	5.440	5.500	5.500	26,485,406
2023-02-09	5.360	5.510	5.270	5.490	5.490	29,173,967
2023-02-08	5.400	5.460	5.310	5.320	5.320	20,568,650
2023-02-07	5.340	5.420	5.320	5.400	5.400	22,422,847

← NewerPage 15 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.