SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.210 | 9.210 | 8.210 | 9.050 | 9.050 | 43,893,199 |
| 2026-10-22 | 10.180 | 10.180 | 9.050 | 9.120 | 9.120 | 58,201,284 |
| 2026-10-21 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 6,674,000 |
| 2026-10-20 | 8.080 | 8.800 | 8.060 | 8.800 | 8.800 | 15,605,184 |
| 2026-10-19 | 7.850 | 8.060 | 7.620 | 8.000 | 8.000 | 8,614,000 |
| 2026-10-16 | 8.180 | 8.250 | 7.910 | 7.960 | 7.960 | 7,878,100 |
| 2026-10-15 | 8.110 | 8.280 | 8.000 | 8.050 | 8.050 | 8,069,300 |
| 2026-10-14 | 8.540 | 8.600 | 8.360 | 8.400 | 8.400 | 6,491,400 |
| 2026-10-13 | 8.280 | 8.620 | 8.040 | 8.520 | 8.520 | 9,421,500 |
| 2026-10-12 | 8.540 | 8.660 | 8.380 | 8.440 | 8.440 | 8,288,100 |
| 2026-10-09 | 8.600 | 8.660 | 8.060 | 8.610 | 8.610 | 14,887,000 |
| 2026-10-08 | 8.710 | 8.890 | 8.560 | 8.650 | 8.650 | 12,027,200 |
| 2026-09-30 | 9.020 | 9.040 | 8.750 | 8.760 | 8.760 | 16,890,301 |
| 2026-09-29 | 8.610 | 9.400 | 8.540 | 8.930 | 8.930 | 24,273,900 |
| 2026-09-28 | 9.050 | 9.060 | 8.600 | 8.630 | 8.630 | 17,027,980 |
| 2026-09-24 | 9.100 | 9.210 | 8.930 | 8.980 | 8.980 | 33,171,367 |
| 2026-09-23 | 9.670 | 9.980 | 9.170 | 9.310 | 9.310 | 59,557,312 |
| 2026-09-22 | 8.480 | 9.300 | 8.410 | 9.300 | 9.300 | 18,141,996 |
| 2026-09-21 | 8.350 | 8.450 | 8.300 | 8.450 | 8.450 | 4,982,026 |
| 2026-09-18 | 8.330 | 8.410 | 8.260 | 8.300 | 8.300 | 4,322,700 |
| 2026-09-17 | 8.330 | 8.350 | 8.100 | 8.240 | 8.240 | 4,225,301 |
| 2026-09-16 | 8.090 | 8.350 | 8.000 | 8.330 | 8.330 | 5,533,700 |
| 2026-09-15 | 8.330 | 8.370 | 8.050 | 8.090 | 8.090 | 5,625,800 |
| 2026-09-14 | 8.410 | 8.460 | 8.290 | 8.330 | 8.330 | 5,545,000 |
| 2026-09-11 | 8.460 | 8.640 | 8.400 | 8.460 | 8.460 | 7,127,600 |
| 2026-09-10 | 8.600 | 8.660 | 8.490 | 8.510 | 8.510 | 5,264,500 |
| 2026-09-09 | 8.750 | 8.910 | 8.650 | 8.660 | 8.660 | 6,368,908 |
| 2026-09-08 | 8.590 | 8.830 | 8.590 | 8.730 | 8.730 | 6,465,900 |
| 2026-09-07 | 8.590 | 8.730 | 8.560 | 8.640 | 8.640 | 5,976,869 |
| 2026-09-04 | 8.680 | 8.760 | 8.490 | 8.590 | 8.590 | 6,859,200 |
| 2026-09-03 | 8.850 | 9.040 | 8.650 | 8.670 | 8.670 | 7,415,000 |
| 2026-09-02 | 8.800 | 9.000 | 8.790 | 8.850 | 8.850 | 7,175,400 |
| 2026-09-01 | 8.770 | 8.920 | 8.740 | 8.910 | 8.910 | 15,932,717 |
| 2026-08-31 | 8.340 | 8.870 | 8.280 | 8.780 | 8.780 | 18,227,801 |
| 2026-08-28 | 8.620 | 8.640 | 8.400 | 8.440 | 8.440 | 12,362,700 |
| 2026-08-27 | 8.580 | 8.670 | 8.430 | 8.620 | 8.620 | 12,393,100 |
| 2026-08-26 | 8.700 | 8.740 | 8.570 | 8.660 | 8.660 | 11,294,548 |
| 2026-08-25 | 8.800 | 8.860 | 8.530 | 8.700 | 8.700 | 15,051,008 |
| 2026-08-24 | 8.730 | 8.990 | 8.640 | 8.750 | 8.750 | 24,244,199 |
| 2026-08-21 | 8.550 | 9.200 | 8.550 | 8.840 | 8.840 | 41,498,000 |
| 2026-08-20 | 8.000 | 8.780 | 7.910 | 8.780 | 8.780 | 20,960,801 |
| 2026-08-19 | 8.320 | 8.320 | 7.960 | 7.980 | 7.980 | 6,016,700 |
| 2026-08-18 | 8.690 | 8.690 | 8.370 | 8.420 | 8.420 | 6,768,800 |
| 2026-08-17 | 8.600 | 8.660 | 8.400 | 8.600 | 8.600 | 8,424,700 |
| 2026-08-14 | 8.590 | 8.760 | 8.510 | 8.660 | 8.660 | 8,196,400 |
| 2026-08-13 | 8.660 | 8.970 | 8.590 | 8.590 | 8.590 | 13,432,300 |
| 2026-08-12 | 8.340 | 8.680 | 8.310 | 8.570 | 8.570 | 8,942,500 |
| 2026-08-11 | 8.270 | 8.390 | 8.200 | 8.330 | 8.330 | 4,295,600 |
| 2026-08-10 | 8.200 | 8.340 | 8.050 | 8.340 | 8.340 | 6,484,700 |
| 2026-08-07 | 8.440 | 8.450 | 8.080 | 8.200 | 8.200 | 9,109,500 |
| 2026-08-06 | 8.120 | 8.410 | 8.120 | 8.410 | 8.410 | 10,632,831 |
| 2026-08-05 | 8.050 | 8.350 | 8.050 | 8.180 | 8.180 | 9,963,331 |
| 2026-08-04 | 8.040 | 8.190 | 8.000 | 8.100 | 8.100 | 6,604,500 |
| 2026-08-03 | 7.940 | 8.050 | 7.880 | 8.040 | 8.040 | 6,619,200 |
| 2026-07-31 | 7.830 | 8.000 | 7.800 | 7.940 | 7.940 | 9,067,716 |
| 2026-07-30 | 7.800 | 8.000 | 7.610 | 7.650 | 7.650 | 8,853,000 |
| 2026-07-29 | 7.760 | 7.950 | 7.660 | 7.880 | 7.880 | 7,470,800 |
| 2026-07-28 | 7.550 | 7.870 | 7.550 | 7.760 | 7.760 | 7,515,000 |
| 2026-07-27 | 7.350 | 7.650 | 7.310 | 7.650 | 7.650 | 7,403,500 |
| 2026-07-24 | 7.450 | 7.530 | 7.370 | 7.380 | 7.380 | 6,547,600 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-21 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.