Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.410 | 5.430 | 5.310 | 5.370 | 5.370 | 22,144,103 |
| 2023-02-03 | 5.320 | 5.410 | 5.290 | 5.390 | 5.390 | 28,128,977 |
| 2023-02-02 | 5.350 | 5.410 | 5.280 | 5.320 | 5.320 | 39,744,346 |
| 2023-02-01 | 5.220 | 5.300 | 5.190 | 5.290 | 5.290 | 33,212,050 |
| 2023-01-31 | 5.230 | 5.280 | 5.120 | 5.240 | 5.240 | 43,730,486 |
| 2023-01-30 | 5.110 | 5.140 | 5.050 | 5.110 | 5.110 | 27,770,073 |
| 2023-01-20 | 4.980 | 5.060 | 4.950 | 5.050 | 5.050 | 21,508,703 |
| 2023-01-19 | 4.960 | 5.000 | 4.930 | 4.980 | 4.980 | 11,274,300 |
| 2023-01-18 | 4.900 | 5.000 | 4.890 | 4.960 | 4.960 | 16,803,229 |
| 2023-01-17 | 4.960 | 4.980 | 4.870 | 4.900 | 4.900 | 14,663,902 |
| 2023-01-16 | 4.940 | 5.020 | 4.920 | 4.960 | 4.960 | 16,606,640 |
| 2023-01-13 | 4.960 | 4.980 | 4.900 | 4.930 | 4.930 | 13,594,936 |
| 2023-01-12 | 4.910 | 4.990 | 4.860 | 4.940 | 4.940 | 20,669,246 |
| 2023-01-11 | 4.890 | 5.050 | 4.860 | 4.890 | 4.890 | 26,760,300 |
| 2023-01-10 | 4.860 | 4.910 | 4.820 | 4.890 | 4.890 | 15,451,790 |
| 2023-01-09 | 4.920 | 4.930 | 4.830 | 4.840 | 4.840 | 15,890,431 |
| 2023-01-06 | 4.930 | 4.940 | 4.830 | 4.870 | 4.870 | 17,971,144 |
| 2023-01-05 | 4.990 | 5.000 | 4.890 | 4.910 | 4.910 | 25,530,872 |
| 2023-01-04 | 4.820 | 5.020 | 4.780 | 4.990 | 4.990 | 47,717,812 |
| 2023-01-03 | 4.550 | 4.830 | 4.540 | 4.780 | 4.780 | 28,409,279 |
| 2022-12-30 | 4.470 | 4.580 | 4.450 | 4.530 | 4.530 | 11,934,997 |
| 2022-12-29 | 4.470 | 4.540 | 4.460 | 4.460 | 4.460 | 8,530,227 |
| 2022-12-28 | 4.550 | 4.560 | 4.470 | 4.480 | 4.480 | 9,525,610 |
| 2022-12-27 | 4.560 | 4.580 | 4.500 | 4.540 | 4.540 | 9,149,490 |
| 2022-12-26 | 4.510 | 4.550 | 4.490 | 4.540 | 4.540 | 8,686,114 |
| 2022-12-23 | 4.420 | 4.550 | 4.420 | 4.480 | 4.480 | 11,477,900 |
| 2022-12-22 | 4.520 | 4.570 | 4.420 | 4.440 | 4.440 | 9,935,530 |
| 2022-12-21 | 4.580 | 4.600 | 4.470 | 4.500 | 4.500 | 11,218,577 |
| 2022-12-20 | 4.530 | 4.620 | 4.500 | 4.580 | 4.580 | 11,835,520 |
| 2022-12-19 | 4.660 | 4.720 | 4.510 | 4.540 | 4.540 | 20,268,000 |
| 2022-12-16 | 4.830 | 4.830 | 4.680 | 4.690 | 4.690 | 19,884,292 |
| 2022-12-15 | 4.780 | 4.870 | 4.730 | 4.830 | 4.830 | 16,982,240 |
| 2022-12-14 | 4.760 | 4.810 | 4.750 | 4.760 | 4.760 | 13,066,080 |
| 2022-12-13 | 4.820 | 4.880 | 4.780 | 4.790 | 4.790 | 15,889,600 |
| 2022-12-12 | 4.830 | 4.840 | 4.760 | 4.830 | 4.830 | 13,497,865 |
| 2022-12-09 | 4.910 | 4.920 | 4.800 | 4.820 | 4.820 | 15,765,420 |
| 2022-12-08 | 4.960 | 4.960 | 4.870 | 4.880 | 4.880 | 14,626,419 |
| 2022-12-07 | 4.970 | 4.990 | 4.900 | 4.970 | 4.970 | 16,976,043 |
| 2022-12-06 | 5.090 | 5.090 | 4.940 | 4.970 | 4.970 | 23,424,609 |
| 2022-12-05 | 5.060 | 5.130 | 5.010 | 5.060 | 5.060 | 27,656,103 |
| 2022-12-02 | 4.940 | 5.050 | 4.890 | 5.030 | 5.030 | 33,460,451 |
| 2022-12-01 | 4.880 | 4.990 | 4.860 | 4.920 | 4.920 | 24,289,817 |
| 2022-11-30 | 4.860 | 4.940 | 4.790 | 4.880 | 4.880 | 24,914,789 |
| 2022-11-29 | 4.760 | 4.860 | 4.730 | 4.840 | 4.840 | 20,208,666 |
| 2022-11-28 | 4.720 | 4.770 | 4.660 | 4.750 | 4.750 | 19,004,100 |
| 2022-11-25 | 4.840 | 4.890 | 4.770 | 4.790 | 4.790 | 23,927,960 |
| 2022-11-24 | 4.900 | 4.970 | 4.830 | 4.860 | 4.860 | 25,315,575 |
| 2022-11-23 | 5.000 | 5.070 | 4.810 | 4.910 | 4.910 | 46,180,024 |
| 2022-11-22 | 4.970 | 5.230 | 4.950 | 5.090 | 5.090 | 61,535,735 |
| 2022-11-21 | 5.010 | 5.050 | 4.920 | 4.980 | 4.980 | 27,909,488 |
| 2022-11-18 | 5.080 | 5.190 | 5.050 | 5.060 | 5.060 | 53,772,328 |
| 2022-11-17 | 5.030 | 5.080 | 4.990 | 5.070 | 5.070 | 33,319,103 |
| 2022-11-16 | 4.990 | 5.150 | 4.980 | 5.040 | 5.040 | 57,386,424 |
| 2022-11-15 | 4.900 | 4.980 | 4.880 | 4.980 | 4.980 | 31,041,607 |
| 2022-11-14 | 4.930 | 4.950 | 4.850 | 4.870 | 4.870 | 28,298,086 |
| 2022-11-11 | 5.000 | 5.020 | 4.900 | 4.910 | 4.910 | 37,858,848 |
| 2022-11-10 | 4.890 | 4.970 | 4.870 | 4.920 | 4.920 | 28,138,322 |
| 2022-11-09 | 4.950 | 4.970 | 4.900 | 4.900 | 4.900 | 29,514,253 |
| 2022-11-08 | 5.030 | 5.030 | 4.910 | 4.940 | 4.940 | 35,951,439 |
| 2022-11-07 | 4.930 | 5.050 | 4.890 | 5.000 | 5.000 | 66,113,082 |
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.