Sunwave Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.410 | 5.590 | 5.390 | 5.510 | 5.510 | 26,784,063 |
| 2024-10-29 | 5.670 | 5.690 | 5.430 | 5.440 | 5.440 | 33,803,586 |
| 2024-10-28 | 5.480 | 5.690 | 5.430 | 5.680 | 5.680 | 37,118,505 |
| 2024-10-25 | 5.420 | 5.510 | 5.420 | 5.470 | 5.470 | 24,616,260 |
| 2024-10-24 | 5.430 | 5.630 | 5.330 | 5.430 | 5.430 | 30,340,303 |
| 2024-10-23 | 5.430 | 5.560 | 5.370 | 5.420 | 5.420 | 32,271,619 |
| 2024-10-22 | 5.430 | 5.550 | 5.340 | 5.460 | 5.460 | 30,485,978 |
| 2024-10-21 | 5.330 | 5.480 | 5.320 | 5.410 | 5.410 | 33,429,437 |
| 2024-10-18 | 5.180 | 5.380 | 5.150 | 5.300 | 5.300 | 29,267,587 |
| 2024-10-17 | 5.180 | 5.320 | 5.180 | 5.190 | 5.190 | 24,132,607 |
| 2024-10-16 | 5.050 | 5.220 | 5.020 | 5.160 | 5.160 | 15,944,467 |
| 2024-10-15 | 5.190 | 5.320 | 5.090 | 5.140 | 5.140 | 23,394,620 |
| 2024-10-14 | 4.990 | 5.330 | 4.950 | 5.220 | 5.220 | 30,512,608 |
| 2024-10-11 | 5.200 | 5.230 | 4.890 | 4.980 | 4.980 | 30,412,090 |
| 2024-10-10 | 5.250 | 5.400 | 5.100 | 5.200 | 5.200 | 32,384,641 |
| 2024-10-09 | 5.650 | 5.650 | 5.240 | 5.240 | 5.240 | 55,707,577 |
| 2024-10-08 | 5.970 | 5.970 | 5.450 | 5.820 | 5.820 | 74,579,118 |
| 2024-09-30 | 5.200 | 5.460 | 5.040 | 5.430 | 5.430 | 57,851,258 |
| 2024-09-27 | 4.820 | 5.040 | 4.750 | 4.970 | 4.970 | 36,329,930 |
| 2024-09-26 | 4.660 | 4.740 | 4.610 | 4.740 | 4.740 | 27,346,310 |
| 2024-09-25 | 4.680 | 4.830 | 4.650 | 4.660 | 4.660 | 34,734,728 |
| 2024-09-24 | 4.580 | 4.730 | 4.520 | 4.680 | 4.680 | 33,336,350 |
| 2024-09-23 | 4.520 | 4.610 | 4.480 | 4.580 | 4.580 | 22,519,129 |
| 2024-09-20 | 4.450 | 4.540 | 4.430 | 4.500 | 4.500 | 26,174,759 |
| 2024-09-19 | 4.260 | 4.590 | 4.220 | 4.440 | 4.440 | 25,018,261 |
| 2024-09-18 | 4.290 | 4.360 | 4.170 | 4.220 | 4.220 | 10,448,136 |
| 2024-09-13 | 4.420 | 4.420 | 4.290 | 4.300 | 4.300 | 12,448,030 |
| 2024-09-12 | 4.430 | 4.460 | 4.390 | 4.420 | 4.420 | 16,464,453 |
| 2024-09-11 | 4.400 | 4.530 | 4.330 | 4.410 | 4.410 | 25,344,820 |
| 2024-09-10 | 4.330 | 4.430 | 4.250 | 4.420 | 4.420 | 16,844,230 |
| 2024-09-09 | 4.250 | 4.330 | 4.220 | 4.330 | 4.330 | 12,609,010 |
| 2024-09-06 | 4.380 | 4.400 | 4.290 | 4.300 | 4.300 | 18,474,554 |
| 2024-09-05 | 4.300 | 4.450 | 4.300 | 4.390 | 4.390 | 27,165,410 |
| 2024-09-04 | 4.400 | 4.530 | 4.300 | 4.330 | 4.330 | 39,307,676 |
| 2024-09-03 | 4.190 | 4.370 | 4.160 | 4.320 | 4.320 | 22,017,578 |
| 2024-09-02 | 4.300 | 4.320 | 4.170 | 4.170 | 4.170 | 14,452,279 |
| 2024-08-30 | 4.130 | 4.420 | 4.130 | 4.310 | 4.310 | 21,149,939 |
| 2024-08-29 | 4.060 | 4.160 | 4.000 | 4.130 | 4.130 | 11,165,990 |
| 2024-08-28 | 4.050 | 4.110 | 3.990 | 4.060 | 4.060 | 9,813,503 |
| 2024-08-27 | 4.150 | 4.190 | 4.030 | 4.040 | 4.040 | 9,892,670 |
| 2024-08-26 | 4.150 | 4.210 | 4.110 | 4.170 | 4.170 | 8,941,266 |
| 2024-08-23 | 4.130 | 4.200 | 4.060 | 4.150 | 4.150 | 8,784,980 |
| 2024-08-22 | 4.220 | 4.270 | 4.080 | 4.130 | 4.130 | 10,203,001 |
| 2024-08-21 | 4.270 | 4.320 | 4.200 | 4.210 | 4.210 | 8,941,440 |
| 2024-08-20 | 4.350 | 4.380 | 4.260 | 4.280 | 4.280 | 11,087,028 |
| 2024-08-19 | 4.360 | 4.430 | 4.320 | 4.340 | 4.340 | 11,587,980 |
| 2024-08-16 | 4.400 | 4.490 | 4.380 | 4.390 | 4.390 | 12,990,476 |
| 2024-08-15 | 4.310 | 4.460 | 4.260 | 4.410 | 4.410 | 15,886,886 |
| 2024-08-14 | 4.290 | 4.370 | 4.260 | 4.340 | 4.340 | 13,134,527 |
| 2024-08-13 | 4.270 | 4.290 | 4.200 | 4.280 | 4.280 | 11,514,907 |
| 2024-08-12 | 4.340 | 4.370 | 4.210 | 4.250 | 4.250 | 17,623,830 |
| 2024-08-09 | 4.500 | 4.530 | 4.370 | 4.380 | 4.380 | 18,557,160 |
| 2024-08-08 | 4.600 | 4.600 | 4.450 | 4.470 | 4.470 | 27,478,470 |
| 2024-08-07 | 4.530 | 4.680 | 4.500 | 4.620 | 4.620 | 43,541,346 |
| 2024-08-06 | 4.480 | 4.510 | 4.390 | 4.490 | 4.490 | 20,575,320 |
| 2024-08-05 | 4.630 | 4.660 | 4.370 | 4.380 | 4.380 | 36,973,610 |
| 2024-08-02 | 4.690 | 4.930 | 4.590 | 4.610 | 4.610 | 62,068,152 |
| 2024-08-01 | 4.440 | 4.940 | 4.430 | 4.790 | 4.790 | 78,538,770 |
| 2024-07-31 | 4.320 | 4.510 | 4.300 | 4.490 | 4.490 | 27,936,808 |
| 2024-07-30 | 4.210 | 4.380 | 4.180 | 4.310 | 4.310 | 24,069,768 |
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.