Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.900 | 7.130 | 6.900 | 6.980 | 6.980 | 42,702,002 |
| 2025-04-25 | 7.080 | 7.140 | 7.010 | 7.020 | 7.020 | 42,931,248 |
| 2025-04-24 | 7.320 | 7.320 | 7.050 | 7.080 | 7.080 | 53,428,369 |
| 2025-04-23 | 7.300 | 7.410 | 7.260 | 7.330 | 7.330 | 56,052,730 |
| 2025-04-22 | 7.460 | 7.480 | 7.200 | 7.240 | 7.240 | 74,680,559 |
| 2025-04-21 | 7.330 | 7.650 | 7.300 | 7.500 | 7.500 | 101,471,009 |
| 2025-04-18 | 6.920 | 7.480 | 6.850 | 7.330 | 7.330 | 116,805,363 |
| 2025-04-17 | 7.010 | 7.170 | 6.970 | 6.980 | 6.980 | 47,562,360 |
| 2025-04-16 | 7.320 | 7.360 | 6.980 | 7.080 | 7.080 | 75,938,381 |
| 2025-04-15 | 7.400 | 7.610 | 7.330 | 7.420 | 7.420 | 69,258,620 |
| 2025-04-14 | 7.510 | 7.680 | 7.390 | 7.430 | 7.430 | 83,657,744 |
| 2025-04-11 | 6.900 | 7.690 | 6.900 | 7.350 | 7.350 | 116,972,170 |
| 2025-04-10 | 7.080 | 7.300 | 7.020 | 7.050 | 7.050 | 100,091,600 |
| 2025-04-09 | 6.520 | 6.990 | 6.050 | 6.900 | 6.900 | 124,754,938 |
| 2025-04-08 | 6.560 | 7.110 | 6.550 | 6.720 | 6.720 | 134,572,254 |
| 2025-04-07 | 7.280 | 7.480 | 7.280 | 7.280 | 7.280 | 23,203,300 |
| 2025-04-03 | 8.450 | 8.740 | 8.030 | 8.090 | 8.090 | 122,892,197 |
| 2025-04-02 | 8.980 | 9.170 | 8.690 | 8.700 | 8.700 | 119,635,537 |
| 2025-04-01 | 9.100 | 9.490 | 8.840 | 9.180 | 9.180 | 129,929,305 |
| 2025-03-31 | 9.180 | 9.590 | 8.600 | 9.230 | 9.230 | 157,307,174 |
| 2025-03-28 | 9.550 | 9.710 | 9.110 | 9.190 | 9.190 | 173,339,807 |
| 2025-03-27 | 9.800 | 10.390 | 9.410 | 9.890 | 9.890 | 300,454,505 |
| 2025-03-26 | 8.770 | 9.650 | 8.480 | 9.650 | 9.650 | 171,632,066 |
| 2025-03-25 | 9.580 | 9.790 | 8.760 | 8.770 | 8.770 | 237,964,725 |
| 2025-03-24 | 9.550 | 10.170 | 9.310 | 9.500 | 9.500 | 342,340,141 |
| 2025-03-21 | 8.510 | 9.380 | 8.360 | 9.380 | 9.380 | 169,432,583 |
| 2025-03-20 | 8.690 | 8.740 | 8.500 | 8.530 | 8.530 | 116,960,351 |
| 2025-03-19 | 8.910 | 9.250 | 8.800 | 8.900 | 8.900 | 141,095,065 |
| 2025-03-18 | 9.010 | 9.330 | 8.890 | 9.000 | 9.000 | 144,374,831 |
| 2025-03-17 | 8.770 | 9.740 | 8.640 | 9.110 | 9.110 | 223,098,924 |
| 2025-03-14 | 8.860 | 8.930 | 8.470 | 8.850 | 8.850 | 128,752,651 |
| 2025-03-13 | 9.010 | 9.410 | 8.700 | 9.110 | 9.110 | 196,967,517 |
| 2025-03-12 | 8.660 | 9.130 | 8.500 | 8.980 | 8.980 | 217,415,352 |
| 2025-03-11 | 8.320 | 8.890 | 8.320 | 8.650 | 8.650 | 165,902,081 |
| 2025-03-10 | 8.550 | 8.930 | 8.430 | 8.490 | 8.490 | 184,294,120 |
| 2025-03-07 | 8.750 | 9.250 | 8.410 | 8.430 | 8.430 | 334,689,576 |
| 2025-03-06 | 8.670 | 8.830 | 8.510 | 8.830 | 8.830 | 95,061,954 |
| 2025-03-05 | 7.320 | 8.030 | 7.320 | 8.030 | 8.030 | 146,785,422 |
| 2025-03-04 | 7.140 | 7.300 | 7.080 | 7.300 | 7.300 | 38,331,950 |
| 2025-03-03 | 7.320 | 7.390 | 7.090 | 7.230 | 7.230 | 51,126,838 |
| 2025-02-28 | 7.860 | 7.860 | 7.260 | 7.310 | 7.310 | 83,869,256 |
| 2025-02-27 | 7.760 | 7.940 | 7.680 | 7.930 | 7.930 | 104,393,510 |
| 2025-02-26 | 7.740 | 7.830 | 7.670 | 7.770 | 7.770 | 66,841,594 |
| 2025-02-25 | 7.810 | 7.920 | 7.660 | 7.740 | 7.740 | 80,379,409 |
| 2025-02-24 | 8.070 | 8.210 | 7.810 | 7.940 | 7.940 | 109,661,305 |
| 2025-02-21 | 7.880 | 8.140 | 7.800 | 8.100 | 8.100 | 167,851,055 |
| 2025-02-20 | 7.770 | 7.970 | 7.700 | 7.790 | 7.790 | 83,448,940 |
| 2025-02-19 | 7.530 | 7.740 | 7.430 | 7.710 | 7.710 | 74,131,440 |
| 2025-02-18 | 7.900 | 8.030 | 7.480 | 7.500 | 7.500 | 103,582,010 |
| 2025-02-17 | 7.970 | 8.070 | 7.830 | 7.970 | 7.970 | 116,232,339 |
| 2025-02-14 | 8.030 | 8.050 | 7.680 | 7.810 | 7.810 | 148,734,470 |
| 2025-02-13 | 8.070 | 8.570 | 8.020 | 8.210 | 8.210 | 203,484,500 |
| 2025-02-12 | 7.850 | 8.370 | 7.760 | 8.030 | 8.030 | 227,270,802 |
| 2025-02-11 | 7.380 | 8.200 | 7.310 | 8.190 | 8.190 | 256,801,209 |
| 2025-02-10 | 7.220 | 7.460 | 7.220 | 7.450 | 7.450 | 148,225,238 |
| 2025-02-07 | 7.050 | 7.280 | 6.960 | 7.150 | 7.150 | 145,818,640 |
| 2025-02-06 | 6.770 | 7.050 | 6.630 | 7.030 | 7.030 | 118,199,310 |
| 2025-02-05 | 6.490 | 6.900 | 6.490 | 6.760 | 6.760 | 117,903,325 |
| 2025-01-27 | 6.830 | 6.870 | 6.400 | 6.400 | 6.400 | 88,938,599 |
| 2025-01-24 | 6.840 | 6.840 | 6.440 | 6.720 | 6.720 | 180,472,932 |
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.