Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.960 | 5.130 | 4.830 | 4.990 | 4.990 | 98,193,816 |
| 2022-11-03 | 4.740 | 4.990 | 4.680 | 4.890 | 4.890 | 85,139,235 |
| 2022-11-02 | 4.700 | 4.910 | 4.690 | 4.790 | 4.790 | 49,238,669 |
| 2022-11-01 | 4.660 | 4.690 | 4.550 | 4.680 | 4.680 | 26,420,352 |
| 2022-10-31 | 4.520 | 4.680 | 4.520 | 4.620 | 4.620 | 24,722,088 |
| 2022-10-28 | 4.680 | 4.690 | 4.410 | 4.460 | 4.460 | 23,464,926 |
| 2022-10-27 | 4.700 | 4.770 | 4.670 | 4.710 | 4.710 | 24,132,550 |
| 2022-10-26 | 4.580 | 4.710 | 4.560 | 4.700 | 4.700 | 29,980,229 |
| 2022-10-25 | 4.550 | 4.600 | 4.460 | 4.540 | 4.540 | 25,029,585 |
| 2022-10-24 | 4.670 | 4.740 | 4.530 | 4.550 | 4.550 | 30,504,626 |
| 2022-10-21 | 4.730 | 4.790 | 4.670 | 4.690 | 4.690 | 21,838,400 |
| 2022-10-20 | 4.680 | 4.830 | 4.660 | 4.740 | 4.740 | 32,485,842 |
| 2022-10-19 | 4.740 | 4.750 | 4.640 | 4.690 | 4.690 | 24,877,042 |
| 2022-10-18 | 4.750 | 4.760 | 4.640 | 4.720 | 4.720 | 36,715,240 |
| 2022-10-17 | 4.540 | 4.760 | 4.530 | 4.720 | 4.720 | 48,046,853 |
| 2022-10-14 | 4.520 | 4.650 | 4.480 | 4.590 | 4.590 | 46,797,216 |
| 2022-10-13 | 4.400 | 4.540 | 4.370 | 4.460 | 4.460 | 41,091,628 |
| 2022-10-12 | 4.300 | 4.470 | 4.260 | 4.450 | 4.450 | 44,259,033 |
| 2022-10-11 | 4.270 | 4.300 | 4.200 | 4.290 | 4.290 | 19,579,481 |
| 2022-10-10 | 4.330 | 4.360 | 4.240 | 4.250 | 4.250 | 19,863,825 |
| 2022-09-30 | 4.370 | 4.410 | 4.300 | 4.300 | 4.300 | 21,112,273 |
| 2022-09-29 | 4.500 | 4.540 | 4.340 | 4.350 | 4.350 | 27,804,171 |
| 2022-09-28 | 4.620 | 4.650 | 4.430 | 4.440 | 4.440 | 39,129,626 |
| 2022-09-27 | 4.640 | 4.670 | 4.540 | 4.620 | 4.620 | 33,236,527 |
| 2022-09-26 | 4.660 | 4.740 | 4.560 | 4.580 | 4.580 | 42,948,570 |
| 2022-09-23 | 4.940 | 4.970 | 4.690 | 4.700 | 4.700 | 65,239,426 |
| 2022-09-22 | 4.930 | 5.150 | 4.920 | 4.950 | 4.950 | 57,200,801 |
| 2022-09-21 | 5.040 | 5.070 | 4.910 | 5.000 | 5.000 | 61,775,710 |
| 2022-09-20 | 5.040 | 5.330 | 5.020 | 5.170 | 5.170 | 85,494,638 |
| 2022-09-19 | 5.010 | 5.170 | 4.850 | 5.100 | 5.100 | 61,043,199 |
| 2022-09-16 | 4.970 | 5.180 | 4.940 | 5.060 | 5.060 | 72,023,961 |
| 2022-09-15 | 5.190 | 5.200 | 4.930 | 5.000 | 5.000 | 71,193,091 |
| 2022-09-14 | 5.270 | 5.350 | 5.090 | 5.150 | 5.150 | 89,444,697 |
| 2022-09-13 | 5.380 | 5.450 | 5.290 | 5.370 | 5.370 | 80,440,572 |
| 2022-09-09 | 5.520 | 5.600 | 5.320 | 5.410 | 5.410 | 129,166,093 |
| 2022-09-08 | 5.920 | 6.180 | 5.720 | 5.720 | 5.720 | 199,777,501 |
| 2022-09-07 | 6.730 | 6.740 | 6.350 | 6.350 | 6.350 | 195,533,037 |
| 2022-09-06 | 6.370 | 7.050 | 6.310 | 7.050 | 7.050 | 195,768,940 |
| 2022-09-05 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 13,452,483 |
| 2022-09-02 | 5.370 | 5.830 | 5.370 | 5.830 | 5.830 | 77,267,331 |
| 2022-09-01 | 5.590 | 6.000 | 5.250 | 5.300 | 5.300 | 197,418,346 |
| 2022-08-31 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 21,406,776 |
| 2022-08-30 | 4.640 | 5.080 | 4.590 | 5.080 | 5.080 | 41,748,391 |
| 2022-08-29 | 4.630 | 4.770 | 4.400 | 4.620 | 4.620 | 69,340,384 |
| 2022-08-26 | 4.500 | 4.860 | 4.450 | 4.850 | 4.850 | 68,511,304 |
| 2022-08-25 | 4.510 | 4.550 | 4.350 | 4.420 | 4.420 | 19,628,135 |
| 2022-08-24 | 4.670 | 4.720 | 4.490 | 4.500 | 4.500 | 20,149,529 |
| 2022-08-23 | 4.740 | 4.790 | 4.660 | 4.680 | 4.680 | 17,637,445 |
| 2022-08-22 | 4.710 | 4.820 | 4.700 | 4.770 | 4.770 | 15,378,842 |
| 2022-08-19 | 4.890 | 4.920 | 4.740 | 4.740 | 4.740 | 19,650,316 |
| 2022-08-18 | 4.830 | 4.910 | 4.740 | 4.860 | 4.860 | 24,057,668 |
| 2022-08-17 | 4.880 | 4.910 | 4.790 | 4.840 | 4.840 | 26,612,647 |
| 2022-08-16 | 4.850 | 4.970 | 4.840 | 4.890 | 4.890 | 28,058,651 |
| 2022-08-15 | 4.890 | 4.970 | 4.830 | 4.890 | 4.890 | 34,572,060 |
| 2022-08-12 | 5.100 | 5.100 | 4.900 | 4.930 | 4.930 | 83,542,798 |
| 2022-08-11 | 4.790 | 5.200 | 4.730 | 5.200 | 5.200 | 36,769,301 |
| 2022-08-10 | 4.690 | 4.940 | 4.650 | 4.730 | 4.730 | 36,460,953 |
| 2022-08-09 | 4.730 | 4.740 | 4.590 | 4.670 | 4.670 | 19,567,262 |
| 2022-08-08 | 4.650 | 4.780 | 4.580 | 4.730 | 4.730 | 24,074,530 |
| 2022-08-05 | 4.590 | 4.650 | 4.530 | 4.630 | 4.630 | 18,252,554 |
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.