Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.440 | 4.590 | 4.440 | 4.590 | 4.590 | 20,422,504 |
| 2022-08-03 | 4.380 | 4.590 | 4.380 | 4.420 | 4.420 | 28,946,307 |
| 2022-08-02 | 4.560 | 4.570 | 4.310 | 4.370 | 4.370 | 27,156,600 |
| 2022-08-01 | 4.570 | 4.660 | 4.520 | 4.630 | 4.630 | 19,471,023 |
| 2022-07-29 | 4.560 | 4.720 | 4.510 | 4.570 | 4.570 | 29,836,198 |
| 2022-07-28 | 4.530 | 4.600 | 4.510 | 4.540 | 4.540 | 20,756,436 |
| 2022-07-27 | 4.530 | 4.570 | 4.460 | 4.530 | 4.530 | 20,688,878 |
| 2022-07-26 | 4.460 | 4.530 | 4.410 | 4.530 | 4.530 | 22,544,531 |
| 2022-07-25 | 4.510 | 4.530 | 4.400 | 4.450 | 4.450 | 17,363,402 |
| 2022-07-22 | 4.530 | 4.550 | 4.420 | 4.520 | 4.520 | 25,411,376 |
| 2022-07-21 | 4.570 | 4.630 | 4.480 | 4.490 | 4.490 | 36,007,744 |
| 2022-07-20 | 4.490 | 4.650 | 4.400 | 4.620 | 4.620 | 67,673,435 |
| 2022-07-19 | 4.500 | 4.620 | 4.390 | 4.470 | 4.470 | 86,268,317 |
| 2022-07-18 | 4.000 | 4.370 | 3.990 | 4.370 | 4.370 | 16,100,645 |
| 2022-07-15 | 4.220 | 4.250 | 3.970 | 3.970 | 3.970 | 38,803,515 |
| 2022-07-14 | 4.250 | 4.370 | 4.210 | 4.220 | 4.220 | 59,656,955 |
| 2022-07-13 | 4.160 | 4.400 | 4.120 | 4.400 | 4.400 | 70,755,485 |
| 2022-07-12 | 4.110 | 4.110 | 3.980 | 4.000 | 4.000 | 10,652,819 |
| 2022-07-11 | 4.140 | 4.150 | 4.080 | 4.110 | 4.110 | 8,315,378 |
| 2022-07-08 | 4.100 | 4.220 | 4.100 | 4.150 | 4.150 | 11,287,621 |
| 2022-07-07 | 4.130 | 4.200 | 4.110 | 4.120 | 4.120 | 10,717,759 |
| 2022-07-06 | 4.120 | 4.150 | 4.060 | 4.150 | 4.150 | 11,695,599 |
| 2022-07-05 | 4.170 | 4.180 | 4.050 | 4.120 | 4.120 | 14,834,922 |
| 2022-07-04 | 4.190 | 4.300 | 4.160 | 4.180 | 4.180 | 13,297,773 |
| 2022-07-01 | 4.140 | 4.450 | 4.120 | 4.240 | 4.240 | 28,798,887 |
| 2022-06-30 | 4.250 | 4.310 | 4.140 | 4.150 | 4.150 | 21,527,309 |
| 2022-06-29 | 4.200 | 4.430 | 4.150 | 4.220 | 4.220 | 33,107,222 |
| 2022-06-28 | 4.100 | 4.220 | 4.090 | 4.200 | 4.200 | 19,625,748 |
| 2022-06-27 | 4.100 | 4.120 | 4.050 | 4.090 | 4.090 | 19,570,236 |
| 2022-06-24 | 4.020 | 4.260 | 4.000 | 4.100 | 4.100 | 21,255,720 |
| 2022-06-23 | 3.950 | 4.030 | 3.920 | 4.020 | 4.020 | 11,594,942 |
| 2022-06-22 | 4.110 | 4.140 | 3.950 | 3.960 | 3.960 | 11,399,234 |
| 2022-06-21 | 4.100 | 4.120 | 4.020 | 4.070 | 4.070 | 14,663,472 |
| 2022-06-20 | 3.950 | 4.090 | 3.950 | 4.070 | 4.070 | 18,738,489 |
| 2022-06-17 | 4.020 | 4.070 | 3.920 | 3.970 | 3.970 | 15,951,670 |
| 2022-06-16 | 3.900 | 4.080 | 3.900 | 4.000 | 4.000 | 23,960,387 |
| 2022-06-15 | 3.850 | 4.050 | 3.810 | 3.920 | 3.920 | 33,160,204 |
| 2022-06-14 | 3.870 | 3.870 | 3.660 | 3.800 | 3.800 | 22,404,502 |
| 2022-06-13 | 3.830 | 3.900 | 3.790 | 3.840 | 3.840 | 28,406,133 |
| 2022-06-10 | 3.760 | 3.870 | 3.760 | 3.860 | 3.860 | 5,685,178 |
| 2022-06-09 | 3.920 | 3.920 | 3.800 | 3.810 | 3.810 | 6,441,790 |
| 2022-06-08 | 3.940 | 3.950 | 3.830 | 3.930 | 3.930 | 7,788,705 |
| 2022-06-07 | 4.000 | 4.020 | 3.900 | 3.930 | 3.930 | 6,474,035 |
| 2022-06-06 | 3.960 | 4.010 | 3.940 | 3.990 | 3.990 | 8,233,174 |
| 2022-06-02 | 3.920 | 3.970 | 3.850 | 3.950 | 3.950 | 8,255,829 |
| 2022-06-01 | 3.920 | 3.980 | 3.890 | 3.940 | 3.940 | 8,131,976 |
| 2022-05-31 | 3.870 | 3.920 | 3.830 | 3.920 | 3.920 | 4,905,004 |
| 2022-05-30 | 3.920 | 3.920 | 3.840 | 3.870 | 3.870 | 4,720,844 |
| 2022-05-27 | 3.990 | 4.000 | 3.860 | 3.910 | 3.910 | 6,225,984 |
| 2022-05-26 | 3.940 | 3.950 | 3.820 | 3.930 | 3.930 | 7,856,362 |
| 2022-05-25 | 3.720 | 3.930 | 3.720 | 3.910 | 3.910 | 8,672,413 |
| 2022-05-24 | 3.940 | 3.950 | 3.720 | 3.730 | 3.730 | 8,714,300 |
| 2022-05-23 | 3.880 | 3.960 | 3.860 | 3.940 | 3.940 | 6,944,963 |
| 2022-05-20 | 3.850 | 3.870 | 3.810 | 3.870 | 3.870 | 8,348,594 |
| 2022-05-19 | 3.750 | 3.820 | 3.710 | 3.820 | 3.820 | 6,446,638 |
| 2022-05-18 | 3.710 | 3.820 | 3.690 | 3.810 | 3.810 | 9,950,531 |
| 2022-05-17 | 3.690 | 3.780 | 3.640 | 3.680 | 3.680 | 6,511,774 |
| 2022-05-16 | 3.750 | 3.790 | 3.690 | 3.710 | 3.710 | 5,999,141 |
| 2022-05-13 | 3.790 | 3.800 | 3.700 | 3.740 | 3.740 | 5,720,971 |
| 2022-05-12 | 3.750 | 3.810 | 3.680 | 3.760 | 3.760 | 6,372,420 |
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.