SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.600 | 6.830 | 6.500 | 6.760 | 6.760 | 5,024,709 |
| 2024-07-26 | 6.380 | 6.570 | 6.370 | 6.560 | 6.560 | 4,669,700 |
| 2024-07-25 | 6.360 | 6.440 | 6.180 | 6.360 | 6.360 | 4,526,300 |
| 2024-07-24 | 6.680 | 6.700 | 6.400 | 6.420 | 6.420 | 4,622,700 |
| 2024-07-23 | 6.760 | 6.810 | 6.600 | 6.610 | 6.610 | 3,965,600 |
| 2024-07-22 | 6.640 | 6.780 | 6.560 | 6.760 | 6.760 | 4,000,308 |
| 2024-07-19 | 6.550 | 6.740 | 6.470 | 6.640 | 6.640 | 4,451,700 |
| 2024-07-18 | 6.560 | 6.650 | 6.350 | 6.570 | 6.570 | 4,916,593 |
| 2024-07-17 | 6.910 | 6.950 | 6.630 | 6.660 | 6.660 | 6,606,800 |
| 2024-07-16 | 6.860 | 6.980 | 6.730 | 6.980 | 6.980 | 5,669,300 |
| 2024-07-15 | 7.020 | 7.070 | 6.780 | 6.800 | 6.800 | 6,377,820 |
| 2024-07-12 | 6.890 | 7.260 | 6.810 | 7.080 | 7.080 | 11,946,100 |
| 2024-07-11 | 6.610 | 6.870 | 6.520 | 6.870 | 6.870 | 8,249,820 |
| 2024-07-10 | 6.440 | 6.650 | 6.440 | 6.510 | 6.510 | 5,246,600 |
| 2024-07-09 | 6.470 | 6.620 | 6.230 | 6.590 | 6.590 | 6,327,008 |
| 2024-07-08 | 6.620 | 6.710 | 6.380 | 6.400 | 6.400 | 5,568,700 |
| 2024-07-05 | 6.610 | 6.730 | 6.510 | 6.680 | 6.680 | 4,721,700 |
| 2024-07-04 | 6.850 | 6.890 | 6.610 | 6.610 | 6.610 | 5,075,200 |
| 2024-07-03 | 6.990 | 7.050 | 6.790 | 6.800 | 6.800 | 5,251,700 |
| 2024-07-02 | 6.820 | 7.000 | 6.750 | 6.940 | 6.940 | 6,723,900 |
| 2024-07-01 | 6.850 | 6.980 | 6.640 | 6.810 | 6.810 | 5,817,100 |
| 2024-06-28 | 6.890 | 7.040 | 6.770 | 6.840 | 6.840 | 7,108,900 |
| 2024-06-27 | 6.970 | 7.080 | 6.780 | 6.820 | 6.820 | 8,730,100 |
| 2024-06-26 | 6.640 | 7.040 | 6.540 | 6.950 | 6.950 | 8,104,900 |
| 2024-06-25 | 6.780 | 7.100 | 6.560 | 6.660 | 6.660 | 9,381,700 |
| 2024-06-24 | 7.140 | 7.200 | 6.780 | 6.810 | 6.810 | 13,207,601 |
| 2024-06-21 | 7.300 | 7.390 | 6.890 | 7.310 | 7.310 | 17,508,044 |
| 2024-06-20 | 7.640 | 8.290 | 7.470 | 7.600 | 7.600 | 28,844,400 |
| 2024-06-19 | 7.560 | 7.690 | 7.460 | 7.540 | 7.540 | 9,821,200 |
| 2024-06-18 | 7.150 | 7.680 | 7.090 | 7.550 | 7.550 | 13,488,507 |
| 2024-06-17 | 7.120 | 7.300 | 7.010 | 7.150 | 7.150 | 5,764,400 |
| 2024-06-14 | 6.960 | 7.120 | 6.870 | 7.120 | 7.120 | 5,050,600 |
| 2024-06-13 | 7.130 | 7.180 | 6.990 | 7.030 | 7.030 | 5,848,000 |
| 2024-06-12 | 6.830 | 7.150 | 6.800 | 7.120 | 7.120 | 8,050,801 |
| 2024-06-11 | 6.650 | 6.830 | 6.360 | 6.830 | 6.830 | 7,653,501 |
| 2024-06-07 | 6.460 | 6.790 | 6.460 | 6.640 | 6.640 | 9,679,700 |
| 2024-06-06 | 6.760 | 6.860 | 6.210 | 6.370 | 6.370 | 12,710,200 |
| 2024-06-05 | 6.970 | 7.030 | 6.780 | 6.790 | 6.790 | 6,773,700 |
| 2024-06-04 | 7.360 | 7.360 | 6.930 | 7.050 | 7.050 | 11,221,200 |
| 2024-06-03 | 7.680 | 7.720 | 7.300 | 7.380 | 7.380 | 6,409,300 |
| 2024-05-31 | 7.450 | 7.690 | 7.400 | 7.620 | 7.620 | 6,359,300 |
| 2024-05-30 | 7.580 | 7.580 | 7.360 | 7.430 | 7.430 | 5,035,900 |
| 2024-05-29 | 7.540 | 7.690 | 7.450 | 7.540 | 7.540 | 8,935,700 |
| 2024-05-28 | 7.710 | 7.710 | 7.520 | 7.540 | 7.540 | 4,938,100 |
| 2024-05-27 | 7.740 | 7.860 | 7.520 | 7.690 | 7.690 | 6,458,820 |
| 2024-05-24 | 7.870 | 8.010 | 7.710 | 7.740 | 7.740 | 7,553,600 |
| 2024-05-23 | 8.180 | 8.240 | 7.890 | 7.930 | 7.930 | 7,420,200 |
| 2024-05-22 | 8.100 | 8.190 | 8.040 | 8.130 | 8.130 | 5,215,700 |
| 2024-05-21 | 8.200 | 8.200 | 8.070 | 8.100 | 8.100 | 6,877,880 |
| 2024-05-20 | 8.200 | 8.260 | 8.100 | 8.200 | 8.200 | 8,184,900 |
| 2024-05-17 | 8.400 | 8.400 | 8.100 | 8.270 | 8.270 | 8,244,300 |
| 2024-05-16 | 8.070 | 8.320 | 8.070 | 8.240 | 8.240 | 10,252,425 |
| 2024-05-15 | 8.200 | 8.260 | 7.960 | 8.070 | 8.070 | 11,082,825 |
| 2024-05-14 | 8.140 | 8.570 | 8.140 | 8.220 | 8.220 | 15,902,125 |
| 2024-05-13 | 8.930 | 8.930 | 8.200 | 8.200 | 8.200 | 24,339,100 |
| 2024-05-10 | 8.680 | 9.480 | 8.450 | 9.110 | 9.110 | 31,167,500 |
| 2024-05-09 | 8.650 | 8.820 | 8.570 | 8.620 | 8.620 | 9,777,900 |
| 2024-05-08 | 9.000 | 9.010 | 8.670 | 8.700 | 8.700 | 9,193,100 |
| 2024-05-07 | 8.900 | 9.000 | 8.710 | 8.990 | 8.990 | 12,167,649 |
| 2024-05-06 | 8.990 | 9.120 | 8.840 | 8.910 | 8.910 | 12,212,101 |
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.