SUNSEA Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.430	7.600	7.390	7.600	7.600	2,809,400
2023-10-31	7.270	7.450	7.270	7.400	7.400	2,627,982
2023-10-30	7.220	7.440	7.180	7.380	7.380	2,277,903
2023-10-27	7.090	7.280	7.000	7.220	7.220	2,097,200
2023-10-26	6.850	7.040	6.850	7.030	7.030	1,933,300
2023-10-25	6.790	7.030	6.780	6.910	6.910	2,843,100
2023-10-24	6.660	6.850	6.660	6.840	6.840	2,126,000
2023-10-23	6.760	6.850	6.640	6.740	6.740	1,773,701
2023-10-20	6.810	6.900	6.680	6.820	6.820	2,685,500
2023-10-19	6.920	7.050	6.800	6.900	6.900	3,034,000
2023-10-18	7.250	7.380	6.930	6.990	6.990	2,921,200
2023-10-17	7.270	7.360	7.200	7.290	7.290	2,158,700
2023-10-16	7.390	7.420	7.170	7.270	7.270	2,036,700
2023-10-13	7.370	7.420	7.280	7.420	7.420	1,825,100
2023-10-12	7.290	7.340	7.220	7.340	7.340	1,043,130
2023-10-11	7.440	7.480	7.200	7.320	7.320	2,243,230
2023-10-10	7.340	7.510	7.330	7.440	7.440	1,648,000
2023-10-09	7.370	7.590	7.300	7.370	7.370	2,614,054
2023-09-28	7.450	7.620	7.390	7.440	7.440	3,627,100
2023-09-27	7.150	7.460	7.140	7.420	7.420	5,661,400
2023-09-26	7.130	7.180	7.010	7.100	7.100	4,642,700
2023-09-25	6.990	7.370	6.910	7.340	7.340	6,077,600
2023-09-22	7.000	7.180	6.970	7.020	7.020	3,092,000
2023-09-21	6.960	7.230	6.910	7.080	7.080	3,438,900
2023-09-20	6.850	7.040	6.690	7.000	7.000	4,128,600
2023-09-19	6.700	6.830	6.700	6.830	6.830	1,036,100
2023-09-18	6.820	6.870	6.730	6.760	6.760	2,018,300
2023-09-15	6.860	6.970	6.760	6.860	6.860	1,924,211
2023-09-14	6.860	6.930	6.800	6.860	6.860	1,120,911
2023-09-13	7.010	7.060	6.780	6.870	6.870	2,224,700
2023-09-12	6.910	7.070	6.880	7.030	7.030	2,380,200
2023-09-11	7.080	7.080	6.860	7.000	7.000	2,470,500
2023-09-08	6.870	7.210	6.820	7.100	7.100	3,390,300
2023-09-07	7.080	7.080	6.810	6.870	6.870	2,631,100
2023-09-06	7.110	7.120	7.010	7.080	7.080	2,989,140
2023-09-05	7.020	7.310	6.940	7.150	7.150	5,817,250
2023-09-04	6.720	7.040	6.700	7.020	7.020	5,032,905
2023-09-01	6.600	6.730	6.520	6.700	6.700	2,810,101
2023-08-31	6.790	6.860	6.610	6.660	6.660	4,173,100
2023-08-30	6.630	6.880	6.600	6.880	6.880	4,976,824
2023-08-29	6.400	6.690	6.210	6.550	6.550	5,195,549
2023-08-28	6.790	6.870	6.460	6.460	6.460	5,226,200
2023-08-25	7.200	7.200	6.800	6.800	6.800	2,190,200
2023-08-24	7.130	7.240	7.090	7.160	7.160	1,600,001
2023-08-23	7.290	7.350	7.160	7.160	7.160	1,513,101
2023-08-22	7.530	7.530	7.170	7.310	7.310	2,200,800
2023-08-21	7.340	7.570	7.330	7.450	7.450	2,188,460
2023-08-18	7.390	7.530	7.310	7.350	7.350	2,837,503
2023-08-17	7.180	7.500	7.130	7.480	7.480	3,785,460
2023-08-16	7.340	7.350	7.140	7.190	7.190	3,498,100
2023-08-15	7.370	7.480	7.310	7.340	7.340	3,501,800
2023-08-14	7.570	7.570	7.400	7.460	7.460	2,326,700
2023-08-11	7.590	7.620	7.440	7.570	7.570	2,142,603
2023-08-10	7.600	7.640	7.490	7.530	7.530	2,470,400
2023-08-09	7.610	7.680	7.520	7.550	7.550	1,885,201
2023-08-08	7.550	7.640	7.490	7.580	7.580	1,712,200
2023-08-07	7.710	7.720	7.490	7.520	7.520	3,302,100
2023-08-04	7.700	7.770	7.510	7.720	7.720	3,687,500
2023-08-03	7.960	8.060	7.630	7.630	7.630	7,070,793
2023-08-02	7.800	8.030	7.790	8.030	8.030	2,853,000

← NewerPage 13 of 21 · 1,212 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.