SUNSEA Telecommunications Co Ltd historical data

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

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

← NewerPage 14 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.