Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.920 | 7.200 | 6.840 | 7.150 | 7.150 | 156,689,443 |
| 2025-01-22 | 6.960 | 7.040 | 6.760 | 6.810 | 6.810 | 86,019,930 |
| 2025-01-21 | 7.230 | 7.350 | 6.810 | 7.030 | 7.030 | 119,872,604 |
| 2025-01-20 | 7.370 | 7.430 | 7.060 | 7.130 | 7.130 | 124,455,295 |
| 2025-01-17 | 7.500 | 7.550 | 7.210 | 7.250 | 7.250 | 181,814,871 |
| 2025-01-16 | 7.450 | 8.170 | 7.210 | 7.810 | 7.810 | 346,840,992 |
| 2025-01-15 | 7.250 | 7.570 | 7.240 | 7.570 | 7.570 | 170,223,795 |
| 2025-01-14 | 6.500 | 6.880 | 6.360 | 6.880 | 6.880 | 132,851,639 |
| 2025-01-13 | 6.220 | 6.360 | 6.030 | 6.250 | 6.250 | 62,106,630 |
| 2025-01-10 | 6.660 | 6.780 | 6.330 | 6.340 | 6.340 | 100,543,395 |
| 2025-01-09 | 6.540 | 6.880 | 6.480 | 6.710 | 6.710 | 138,530,906 |
| 2025-01-08 | 6.390 | 6.900 | 6.190 | 6.630 | 6.630 | 152,660,426 |
| 2025-01-07 | 6.220 | 6.410 | 6.130 | 6.400 | 6.400 | 85,120,507 |
| 2025-01-06 | 6.150 | 6.500 | 5.910 | 6.170 | 6.170 | 84,728,243 |
| 2025-01-03 | 6.730 | 6.800 | 6.100 | 6.150 | 6.150 | 90,189,230 |
| 2025-01-02 | 6.660 | 6.880 | 6.610 | 6.700 | 6.700 | 91,221,978 |
| 2024-12-31 | 7.000 | 7.060 | 6.610 | 6.650 | 6.650 | 74,976,550 |
| 2024-12-30 | 7.240 | 7.260 | 6.930 | 6.980 | 6.980 | 85,890,589 |
| 2024-12-27 | 7.280 | 7.470 | 7.220 | 7.290 | 7.290 | 93,451,962 |
| 2024-12-26 | 7.340 | 7.590 | 7.270 | 7.320 | 7.320 | 119,762,190 |
| 2024-12-25 | 7.530 | 7.560 | 6.960 | 7.350 | 7.350 | 133,379,937 |
| 2024-12-24 | 7.800 | 7.880 | 7.380 | 7.560 | 7.560 | 165,857,196 |
| 2024-12-23 | 8.810 | 8.880 | 7.700 | 7.800 | 7.800 | 205,186,413 |
| 2024-12-20 | 8.910 | 9.300 | 8.400 | 8.520 | 8.520 | 299,314,355 |
| 2024-12-19 | 9.250 | 9.880 | 9.170 | 9.260 | 9.260 | 321,783,683 |
| 2024-12-18 | 8.830 | 10.280 | 8.830 | 9.220 | 9.220 | 408,554,462 |
| 2024-12-17 | 11.580 | 11.990 | 9.810 | 9.810 | 9.810 | 458,256,014 |
| 2024-12-16 | 11.920 | 11.920 | 10.310 | 10.900 | 10.900 | 143,009,406 |
| 2024-12-13 | 10.500 | 10.840 | 10.310 | 10.840 | 10.840 | 125,209,475 |
| 2024-12-12 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 12,352,587 |
| 2024-12-11 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 23,875,127 |
| 2024-12-10 | 7.490 | 8.140 | 7.260 | 8.140 | 8.140 | 206,009,476 |
| 2024-12-09 | 7.170 | 7.720 | 7.170 | 7.400 | 7.400 | 153,325,559 |
| 2024-12-06 | 7.260 | 7.800 | 7.080 | 7.160 | 7.160 | 226,005,604 |
| 2024-12-05 | 6.610 | 7.260 | 6.600 | 7.260 | 7.260 | 94,222,071 |
| 2024-12-04 | 6.730 | 6.960 | 6.510 | 6.600 | 6.600 | 95,814,014 |
| 2024-12-03 | 7.140 | 7.200 | 6.790 | 6.830 | 6.830 | 153,832,559 |
| 2024-12-02 | 6.350 | 7.040 | 6.330 | 7.040 | 7.040 | 105,552,260 |
| 2024-11-29 | 6.640 | 6.710 | 6.300 | 6.400 | 6.400 | 125,356,359 |
| 2024-11-28 | 6.450 | 7.040 | 6.450 | 6.720 | 6.720 | 154,685,518 |
| 2024-11-27 | 7.030 | 7.270 | 6.460 | 6.650 | 6.650 | 209,838,051 |
| 2024-11-26 | 6.640 | 6.770 | 6.440 | 6.770 | 6.770 | 50,653,104 |
| 2024-11-25 | 6.210 | 6.320 | 5.940 | 6.150 | 6.150 | 61,872,121 |
| 2024-11-22 | 6.200 | 6.330 | 5.920 | 5.940 | 5.940 | 70,295,683 |
| 2024-11-21 | 6.180 | 6.510 | 6.110 | 6.250 | 6.250 | 98,742,555 |
| 2024-11-20 | 5.770 | 6.380 | 5.760 | 6.180 | 6.180 | 103,353,640 |
| 2024-11-19 | 5.700 | 5.820 | 5.550 | 5.800 | 5.800 | 42,403,786 |
| 2024-11-18 | 6.000 | 6.100 | 5.570 | 5.740 | 5.740 | 64,121,736 |
| 2024-11-15 | 6.080 | 6.390 | 6.020 | 6.040 | 6.040 | 78,525,532 |
| 2024-11-14 | 6.450 | 6.500 | 6.040 | 6.140 | 6.140 | 97,419,873 |
| 2024-11-13 | 6.110 | 6.770 | 6.070 | 6.610 | 6.610 | 136,672,014 |
| 2024-11-12 | 6.000 | 6.600 | 5.860 | 6.320 | 6.320 | 156,118,593 |
| 2024-11-11 | 5.810 | 6.090 | 5.720 | 6.000 | 6.000 | 84,797,332 |
| 2024-11-08 | 5.670 | 5.920 | 5.620 | 5.750 | 5.750 | 68,794,571 |
| 2024-11-07 | 5.430 | 5.590 | 5.380 | 5.590 | 5.590 | 37,143,872 |
| 2024-11-06 | 5.310 | 5.510 | 5.270 | 5.450 | 5.450 | 43,582,145 |
| 2024-11-05 | 5.180 | 5.340 | 5.170 | 5.320 | 5.320 | 24,835,300 |
| 2024-11-04 | 5.080 | 5.220 | 5.060 | 5.190 | 5.190 | 21,406,810 |
| 2024-11-01 | 5.400 | 5.450 | 5.040 | 5.080 | 5.080 | 43,786,190 |
| 2024-10-31 | 5.400 | 5.510 | 5.320 | 5.470 | 5.470 | 35,785,213 |
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.