SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.800 | 7.990 | 7.720 | 7.850 | 7.850 | 4,745,403 |
| 2023-07-31 | 8.020 | 8.200 | 7.850 | 7.910 | 7.910 | 6,767,928 |
| 2023-07-28 | 8.070 | 8.280 | 8.070 | 8.190 | 8.190 | 3,453,901 |
| 2023-07-27 | 8.010 | 8.170 | 7.910 | 8.060 | 8.060 | 3,731,800 |
| 2023-07-26 | 7.840 | 8.170 | 7.720 | 8.040 | 8.040 | 5,082,200 |
| 2023-07-25 | 7.600 | 7.880 | 7.600 | 7.840 | 7.840 | 6,638,003 |
| 2023-07-24 | 7.560 | 7.660 | 7.370 | 7.500 | 7.500 | 5,390,900 |
| 2023-07-21 | 7.890 | 7.950 | 7.620 | 7.660 | 7.660 | 5,223,500 |
| 2023-07-20 | 7.550 | 7.910 | 7.550 | 7.890 | 7.890 | 6,364,800 |
| 2023-07-19 | 7.300 | 7.660 | 7.290 | 7.580 | 7.580 | 8,266,400 |
| 2023-07-18 | 7.360 | 7.520 | 7.180 | 7.300 | 7.300 | 13,388,530 |
| 2023-07-17 | 7.450 | 7.550 | 7.450 | 7.450 | 7.450 | 20,234,800 |
| 2023-07-14 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 261,100 |
| 2023-07-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 109,900 |
| 2023-07-12 | 8.940 | 8.990 | 8.490 | 8.680 | 8.680 | 7,389,500 |
| 2023-07-11 | 9.020 | 9.050 | 8.820 | 8.930 | 8.930 | 5,901,600 |
| 2023-07-10 | 9.270 | 9.390 | 9.000 | 9.250 | 9.250 | 5,083,200 |
| 2023-07-07 | 9.070 | 9.450 | 9.060 | 9.420 | 9.420 | 5,173,767 |
| 2023-07-06 | 8.970 | 9.220 | 8.970 | 9.060 | 9.060 | 4,511,710 |
| 2023-07-05 | 8.770 | 9.050 | 8.700 | 8.960 | 8.960 | 3,875,510 |
| 2023-07-04 | 8.610 | 8.830 | 8.610 | 8.760 | 8.760 | 2,490,300 |
| 2023-07-03 | 8.900 | 8.930 | 8.670 | 8.680 | 8.680 | 3,086,700 |
| 2023-06-30 | 8.670 | 8.920 | 8.640 | 8.850 | 8.850 | 3,251,710 |
| 2023-06-29 | 8.560 | 8.810 | 8.500 | 8.680 | 8.680 | 2,805,500 |
| 2023-06-28 | 8.800 | 8.800 | 8.400 | 8.630 | 8.630 | 4,622,148 |
| 2023-06-27 | 8.560 | 8.890 | 8.550 | 8.740 | 8.740 | 5,467,803 |
| 2023-06-26 | 8.830 | 8.910 | 8.660 | 8.780 | 8.780 | 2,760,100 |
| 2023-06-21 | 8.860 | 9.050 | 8.820 | 8.930 | 8.930 | 2,604,200 |
| 2023-06-20 | 8.920 | 8.980 | 8.610 | 8.880 | 8.880 | 4,082,900 |
| 2023-06-19 | 9.000 | 9.200 | 8.890 | 8.980 | 8.980 | 4,223,290 |
| 2023-06-16 | 8.810 | 9.120 | 8.760 | 9.000 | 9.000 | 5,457,289 |
| 2023-06-15 | 9.200 | 9.230 | 8.820 | 8.850 | 8.850 | 12,896,765 |
| 2023-06-14 | 8.860 | 9.380 | 8.860 | 9.280 | 9.280 | 6,779,122 |
| 2023-06-13 | 8.750 | 9.160 | 8.620 | 8.930 | 8.930 | 8,007,979 |
| 2023-06-12 | 8.650 | 8.940 | 8.650 | 8.940 | 8.940 | 7,343,932 |
| 2023-06-09 | 8.610 | 8.730 | 8.260 | 8.510 | 8.510 | 6,440,200 |
| 2023-06-08 | 8.660 | 8.780 | 8.400 | 8.610 | 8.610 | 4,536,800 |
| 2023-06-07 | 8.670 | 8.780 | 8.450 | 8.640 | 8.640 | 4,512,947 |
| 2023-06-06 | 8.810 | 8.850 | 8.610 | 8.720 | 8.720 | 3,230,939 |
| 2023-06-05 | 8.710 | 8.900 | 8.610 | 8.800 | 8.800 | 5,050,600 |
| 2023-06-02 | 8.550 | 8.960 | 8.550 | 8.750 | 8.750 | 7,436,300 |
| 2023-06-01 | 8.370 | 8.730 | 8.190 | 8.640 | 8.640 | 7,515,700 |
| 2023-05-31 | 8.250 | 8.470 | 8.180 | 8.360 | 8.360 | 6,874,255 |
| 2023-05-30 | 7.870 | 8.200 | 7.810 | 8.200 | 8.200 | 7,763,526 |
| 2023-05-29 | 7.770 | 7.940 | 7.770 | 7.810 | 7.810 | 9,807,224 |
| 2023-05-26 | 7.770 | 8.180 | 7.700 | 8.180 | 8.180 | 8,052,214 |
| 2023-05-25 | 7.550 | 7.950 | 7.380 | 7.790 | 7.790 | 11,237,895 |
| 2023-05-24 | 7.900 | 7.930 | 7.570 | 7.570 | 7.570 | 12,913,700 |
| 2023-05-23 | 7.510 | 7.990 | 7.490 | 7.970 | 7.970 | 4,767,973 |
| 2023-05-22 | 7.350 | 7.690 | 7.350 | 7.620 | 7.620 | 5,199,435 |
| 2023-05-19 | 7.180 | 7.440 | 7.180 | 7.380 | 7.380 | 4,962,472 |
| 2023-05-18 | 6.950 | 7.330 | 6.910 | 7.230 | 7.230 | 9,423,972 |
| 2023-05-17 | 7.030 | 7.150 | 7.030 | 7.030 | 7.030 | 14,682,100 |
| 2023-05-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 344,500 |
| 2023-05-15 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 731,400 |
| 2023-05-12 | 8.480 | 8.550 | 8.070 | 8.200 | 8.200 | 7,394,103 |
| 2023-05-11 | 8.300 | 8.550 | 8.220 | 8.470 | 8.470 | 7,327,867 |
| 2023-05-10 | 8.090 | 8.340 | 8.010 | 8.150 | 8.150 | 4,429,903 |
| 2023-05-09 | 8.450 | 8.450 | 8.100 | 8.100 | 8.100 | 9,971,023 |
| 2023-05-08 | 8.770 | 8.860 | 8.530 | 8.530 | 8.530 | 6,227,900 |
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.