Sunwave Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.140	5.150	5.020	5.080	5.080	19,071,477
2022-02-09	4.950	5.160	4.860	5.110	5.110	28,007,774
2022-02-08	4.700	4.950	4.690	4.900	4.900	28,356,972
2022-02-07	4.750	4.830	4.640	4.700	4.700	29,479,961
2022-01-28	4.700	4.810	4.700	4.710	4.710	54,595,092
2022-01-27	5.220	5.220	5.220	5.220	5.220	6,260,400
2022-01-26	5.750	5.970	5.670	5.800	5.800	21,188,112
2022-01-25	6.160	6.160	5.660	5.660	5.660	26,850,165
2022-01-24	6.100	6.240	5.970	6.170	6.170	18,369,251
2022-01-21	6.200	6.230	6.040	6.110	6.110	13,084,961
2022-01-20	6.340	6.360	6.140	6.170	6.170	20,458,975
2022-01-19	6.210	6.380	6.180	6.360	6.360	23,648,596
2022-01-18	6.390	6.490	6.200	6.250	6.250	29,945,689
2022-01-17	6.090	6.410	6.070	6.390	6.390	37,118,746
2022-01-14	6.000	6.170	5.910	6.050	6.050	16,871,199
2022-01-13	6.050	6.150	5.980	6.000	6.000	24,652,609
2022-01-12	5.880	6.030	5.830	5.920	5.920	11,145,065
2022-01-11	5.940	5.990	5.810	5.860	5.860	11,129,860
2022-01-10	5.810	5.950	5.700	5.900	5.900	12,596,284
2022-01-07	6.000	6.080	5.830	5.850	5.850	18,640,669
2022-01-06	6.110	6.120	6.020	6.060	6.060	11,879,896
2022-01-05	6.150	6.210	6.020	6.150	6.150	15,488,972
2022-01-04	6.040	6.220	6.000	6.170	6.170	18,184,905
2021-12-31	5.990	6.090	5.940	6.020	6.020	17,447,267
2021-12-30	5.790	6.010	5.780	5.980	5.980	18,014,649
2021-12-29	5.900	5.900	5.740	5.800	5.800	14,692,975
2021-12-28	5.770	6.040	5.740	5.910	5.910	19,457,930
2021-12-27	5.730	5.820	5.670	5.780	5.780	6,511,840
2021-12-24	5.890	5.920	5.730	5.740	5.740	7,819,507
2021-12-23	5.980	6.010	5.870	5.880	5.880	10,990,700
2021-12-22	5.890	6.030	5.840	5.990	5.990	12,033,887
2021-12-21	5.690	5.910	5.670	5.900	5.900	11,210,502
2021-12-20	5.740	5.830	5.680	5.680	5.680	10,101,711
2021-12-17	5.880	5.880	5.750	5.750	5.750	9,632,457
2021-12-16	5.860	5.910	5.830	5.870	5.870	9,012,410
2021-12-15	5.900	5.960	5.820	5.840	5.840	15,174,081
2021-12-14	5.790	5.930	5.730	5.910	5.910	19,303,722
2021-12-13	5.650	5.770	5.630	5.730	5.730	12,761,596
2021-12-10	5.610	5.690	5.510	5.630	5.630	9,662,763
2021-12-09	5.650	5.690	5.600	5.610	5.610	12,768,219
2021-12-08	5.580	5.670	5.530	5.650	5.650	10,656,100
2021-12-07	5.660	5.700	5.540	5.570	5.570	12,036,962
2021-12-06	5.860	5.890	5.650	5.660	5.660	14,444,919
2021-12-03	6.000	6.040	5.850	5.860	5.860	10,414,500
2021-12-02	6.140	6.160	5.980	6.000	6.000	10,410,430
2021-12-01	6.130	6.220	6.090	6.150	6.150	12,360,791
2021-11-30	6.060	6.220	6.030	6.180	6.180	15,755,447
2021-11-29	5.980	6.090	5.910	6.020	6.020	15,546,363
2021-11-26	6.130	6.240	5.950	6.080	6.080	22,560,785
2021-11-25	6.120	6.500	6.000	6.090	6.090	35,358,100
2021-11-24	5.850	6.220	5.820	6.120	6.120	20,863,449
2021-11-23	5.910	5.940	5.820	5.880	5.880	9,481,371
2021-11-22	6.010	6.040	5.870	5.910	5.910	13,495,314
2021-11-19	6.030	6.090	5.940	6.020	6.020	11,050,550
2021-11-18	6.150	6.200	5.970	5.990	5.990	13,932,841
2021-11-17	6.100	6.160	6.030	6.130	6.130	13,030,942
2021-11-16	6.150	6.300	6.090	6.120	6.120	16,813,266
2021-11-15	6.310	6.310	6.130	6.170	6.170	25,901,473
2021-11-12	5.950	6.370	5.920	6.340	6.340	40,010,920
2021-11-11	5.800	6.020	5.770	5.930	5.930	23,535,099

← NewerPage 20 of 21 · 1,220 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.