SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.110 | 9.220 | 8.820 | 8.910 | 8.910 | 16,332,900 |
| 2024-04-29 | 9.100 | 9.350 | 8.880 | 9.180 | 9.180 | 21,151,030 |
| 2024-04-26 | 8.300 | 9.040 | 8.270 | 8.850 | 8.850 | 20,455,800 |
| 2024-04-25 | 8.180 | 8.460 | 8.130 | 8.300 | 8.300 | 13,696,104 |
| 2024-04-24 | 7.960 | 8.380 | 7.960 | 8.300 | 8.300 | 21,575,457 |
| 2024-04-23 | 7.930 | 8.320 | 7.930 | 8.000 | 8.000 | 22,911,700 |
| 2024-04-22 | 7.810 | 7.820 | 7.430 | 7.560 | 7.560 | 10,215,100 |
| 2024-04-19 | 8.060 | 8.060 | 7.800 | 7.850 | 7.850 | 11,277,891 |
| 2024-04-18 | 8.050 | 8.380 | 7.710 | 8.100 | 8.100 | 16,820,360 |
| 2024-04-17 | 7.540 | 8.160 | 7.500 | 8.080 | 8.080 | 18,475,700 |
| 2024-04-16 | 8.200 | 8.500 | 7.760 | 7.760 | 7.760 | 12,021,350 |
| 2024-04-15 | 9.490 | 9.490 | 8.540 | 8.620 | 8.620 | 29,285,660 |
| 2024-04-12 | 8.620 | 9.490 | 8.610 | 9.490 | 9.490 | 17,016,825 |
| 2024-04-11 | 8.650 | 8.790 | 8.590 | 8.630 | 8.630 | 11,820,600 |
| 2024-04-10 | 9.090 | 9.290 | 8.700 | 8.720 | 8.720 | 16,304,499 |
| 2024-04-09 | 9.390 | 9.550 | 9.090 | 9.230 | 9.230 | 9,571,108 |
| 2024-04-08 | 9.750 | 9.770 | 9.210 | 9.220 | 9.220 | 11,850,452 |
| 2024-04-03 | 9.790 | 9.890 | 9.470 | 9.580 | 9.580 | 14,217,686 |
| 2024-04-02 | 10.200 | 10.210 | 9.790 | 9.850 | 9.850 | 16,232,029 |
| 2024-04-01 | 10.190 | 10.250 | 9.900 | 10.200 | 10.200 | 20,821,952 |
| 2024-03-29 | 9.800 | 10.400 | 9.690 | 10.150 | 10.150 | 17,289,501 |
| 2024-03-28 | 9.570 | 10.140 | 9.470 | 10.010 | 10.010 | 23,074,743 |
| 2024-03-27 | 10.200 | 10.400 | 9.530 | 9.580 | 9.580 | 19,856,453 |
| 2024-03-26 | 10.210 | 10.660 | 10.010 | 10.190 | 10.190 | 22,004,688 |
| 2024-03-25 | 10.740 | 10.900 | 10.350 | 10.400 | 10.400 | 20,731,960 |
| 2024-03-22 | 11.270 | 11.280 | 10.830 | 10.950 | 10.950 | 26,828,042 |
| 2024-03-21 | 11.550 | 11.700 | 11.300 | 11.350 | 11.350 | 32,339,526 |
| 2024-03-20 | 11.600 | 11.810 | 11.010 | 11.650 | 11.650 | 39,087,412 |
| 2024-03-19 | 11.400 | 12.500 | 11.290 | 11.950 | 11.950 | 58,673,337 |
| 2024-03-18 | 11.790 | 12.050 | 11.510 | 11.610 | 11.610 | 68,787,415 |
| 2024-03-15 | 10.590 | 11.370 | 10.450 | 11.370 | 11.370 | 42,259,777 |
| 2024-03-14 | 10.730 | 11.200 | 10.330 | 10.340 | 10.340 | 65,049,643 |
| 2024-03-13 | 12.060 | 12.820 | 11.300 | 11.480 | 11.480 | 91,064,742 |
| 2024-03-12 | 10.850 | 11.650 | 10.400 | 11.650 | 11.650 | 68,163,086 |
| 2024-03-11 | 9.930 | 10.590 | 9.680 | 10.590 | 10.590 | 67,083,214 |
| 2024-03-08 | 8.810 | 9.630 | 8.810 | 9.630 | 9.630 | 29,964,601 |
| 2024-03-07 | 9.380 | 9.480 | 8.750 | 8.750 | 8.750 | 34,148,207 |
| 2024-03-06 | 9.460 | 9.550 | 9.110 | 9.370 | 9.370 | 37,849,777 |
| 2024-03-05 | 9.400 | 10.110 | 9.370 | 9.560 | 9.560 | 67,722,212 |
| 2024-03-04 | 8.500 | 9.190 | 8.500 | 9.190 | 9.190 | 16,569,850 |
| 2024-03-01 | 8.510 | 8.690 | 8.200 | 8.350 | 8.350 | 33,889,011 |
| 2024-02-29 | 7.730 | 8.900 | 7.730 | 8.660 | 8.660 | 45,991,797 |
| 2024-02-28 | 9.590 | 10.360 | 8.480 | 8.480 | 8.480 | 68,540,403 |
| 2024-02-27 | 8.800 | 9.420 | 8.560 | 9.420 | 9.420 | 53,145,600 |
| 2024-02-26 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 803,200 |
| 2024-02-23 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 821,600 |
| 2024-02-22 | 6.780 | 7.070 | 6.780 | 7.070 | 7.070 | 4,525,800 |
| 2024-02-21 | 6.120 | 6.650 | 6.030 | 6.430 | 6.430 | 19,576,100 |
| 2024-02-20 | 5.940 | 6.230 | 5.720 | 6.180 | 6.180 | 19,782,675 |
| 2024-02-19 | 5.510 | 5.960 | 5.500 | 5.940 | 5.940 | 25,240,369 |
| 2024-02-08 | 4.910 | 5.630 | 4.640 | 5.470 | 5.470 | 34,846,693 |
| 2024-02-07 | 5.680 | 5.680 | 5.150 | 5.150 | 5.150 | 16,198,600 |
| 2024-02-06 | 5.720 | 6.080 | 5.720 | 5.720 | 5.720 | 16,568,150 |
| 2024-02-05 | 7.040 | 7.040 | 6.350 | 6.350 | 6.350 | 8,824,507 |
| 2024-02-02 | 7.450 | 7.770 | 6.800 | 7.050 | 7.050 | 11,465,330 |
| 2024-02-01 | 7.450 | 7.690 | 7.290 | 7.430 | 7.430 | 11,088,800 |
| 2024-01-31 | 7.970 | 8.170 | 7.570 | 7.610 | 7.610 | 17,336,900 |
| 2024-01-30 | 9.000 | 9.000 | 8.020 | 8.100 | 8.100 | 23,103,300 |
| 2024-01-29 | 8.870 | 8.890 | 8.350 | 8.410 | 8.410 | 9,410,501 |
| 2024-01-26 | 8.860 | 9.170 | 8.720 | 8.900 | 8.900 | 12,816,101 |
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.