SUNSEA Telecommunications Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.430	8.820	8.300	8.790	8.790	11,238,800
2024-01-24	8.360	8.540	8.040	8.370	8.370	8,548,500
2024-01-23	8.400	8.510	8.160	8.310	8.310	8,302,210
2024-01-22	8.900	9.000	8.280	8.400	8.400	8,419,660
2024-01-19	8.990	9.130	8.860	8.900	8.900	7,476,008
2024-01-18	9.050	9.140	8.700	9.030	9.030	10,290,163
2024-01-17	9.200	9.320	8.990	8.990	8.990	7,034,193
2024-01-16	9.390	9.400	9.140	9.240	9.240	10,060,230
2024-01-15	9.480	9.600	9.380	9.410	9.410	11,727,050
2024-01-12	9.990	10.050	9.580	9.590	9.590	14,156,450
2024-01-11	9.850	10.100	9.770	10.070	10.070	11,648,700
2024-01-10	10.100	10.300	9.830	9.880	9.880	11,757,800
2024-01-09	10.170	10.470	10.130	10.200	10.200	13,644,600
2024-01-08	10.540	10.590	10.130	10.170	10.170	13,364,500
2024-01-05	10.990	11.010	10.360	10.460	10.460	17,573,600
2024-01-04	11.000	11.100	10.810	10.870	10.870	14,482,700
2024-01-03	11.140	11.320	10.890	11.110	11.110	20,169,800
2024-01-02	11.360	11.660	11.130	11.190	11.190	23,443,134
2023-12-29	11.170	11.440	11.000	11.380	11.380	33,654,435
2023-12-28	11.000	11.500	11.000	11.120	11.120	48,864,438
2023-12-27	9.780	10.740	9.780	10.740	10.740	26,347,100
2023-12-26	10.220	10.260	9.710	9.760	9.760	30,046,400
2023-12-25	10.040	10.430	9.890	10.150	10.150	32,224,603
2023-12-22	11.030	11.630	10.390	10.390	10.390	42,783,829
2023-12-21	12.310	12.500	11.540	11.540	11.540	61,442,926
2023-12-20	12.630	13.500	11.830	12.820	12.820	76,443,892
2023-12-19	12.980	14.260	12.500	12.500	12.500	87,286,399
2023-12-18	11.730	13.310	10.930	13.310	13.310	84,447,806
2023-12-15	12.290	13.180	11.680	12.100	12.100	76,855,957
2023-12-14	12.900	14.280	12.450	12.590	12.590	92,968,576
2023-12-13	12.270	13.160	12.260	13.160	13.160	94,310,190
2023-12-12	10.740	11.960	10.430	11.960	11.960	58,034,045
2023-12-11	10.240	11.160	9.810	10.870	10.870	49,049,016
2023-12-08	10.950	11.420	10.240	10.660	10.660	66,428,055
2023-12-07	9.940	10.730	9.930	10.730	10.730	22,903,888
2023-12-06	9.720	10.590	9.560	9.750	9.750	59,858,246
2023-12-05	10.920	12.690	10.580	10.590	10.590	82,285,817
2023-12-04	11.740	11.750	11.400	11.750	11.750	26,219,927
2023-12-01	10.170	10.680	9.200	10.680	10.680	55,554,673
2023-11-30	8.720	9.710	8.620	9.710	9.710	21,634,724
2023-11-29	8.800	9.370	8.780	8.830	8.830	20,614,077
2023-11-28	8.700	8.950	8.620	8.750	8.750	9,282,400
2023-11-27	8.620	8.740	8.580	8.710	8.710	8,262,900
2023-11-24	8.900	8.980	8.560	8.620	8.620	11,050,207
2023-11-23	8.730	8.970	8.670	8.850	8.850	8,340,600
2023-11-22	8.870	8.950	8.800	8.830	8.830	8,983,800
2023-11-21	9.120	9.150	8.840	8.870	8.870	16,779,950
2023-11-20	9.080	9.230	9.000	9.120	9.120	13,718,182
2023-11-17	8.960	9.160	8.900	9.100	9.100	16,080,300
2023-11-16	9.090	9.370	8.940	8.960	8.960	24,122,282
2023-11-15	9.050	9.170	8.850	8.940	8.940	19,131,470
2023-11-14	8.820	9.040	8.750	8.970	8.970	20,320,000
2023-11-13	8.800	9.090	8.750	8.760	8.760	22,310,823
2023-11-10	8.900	9.300	8.660	8.780	8.780	31,314,418
2023-11-09	9.030	9.810	8.820	9.100	9.100	43,415,442
2023-11-08	10.430	10.740	9.340	9.360	9.360	55,373,893
2023-11-07	10.120	10.120	9.820	10.120	10.120	31,653,412
2023-11-06	9.200	9.200	9.200	9.200	9.200	1,855,921
2023-11-03	8.360	8.360	8.360	8.360	8.360	525,500
2023-11-02	7.600	7.600	7.600	7.600	7.600	0

← NewerPage 12 of 21 · 1,219 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.