SUNSEA Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.480	8.980	8.480	8.980	8.980	11,037,532
2023-05-04	8.810	8.930	8.550	8.550	8.550	7,451,300
2023-04-28	8.920	9.250	8.920	9.000	9.000	9,104,602
2023-04-27	8.870	9.310	8.800	9.080	9.080	10,520,475
2023-04-26	9.190	9.470	8.750	8.900	8.900	16,016,794
2023-04-25	9.910	9.960	9.170	9.170	9.170	20,501,943
2023-04-24	9.190	9.650	9.150	9.650	9.650	13,163,087
2023-04-21	9.050	9.260	8.930	9.190	9.190	18,982,247
2023-04-20	8.420	8.820	8.310	8.820	8.820	9,331,760
2023-04-19	8.210	8.580	8.160	8.400	8.400	17,599,925
2023-04-18	7.800	8.170	7.800	8.170	8.170	11,458,273
2023-04-17	8.220	8.220	7.720	7.780	7.780	16,911,880
2023-04-14	7.600	7.960	7.320	7.890	7.890	13,821,592
2023-04-13	7.390	7.730	7.340	7.600	7.600	6,914,601
2023-04-12	7.400	7.530	7.310	7.430	7.430	4,859,559
2023-04-11	7.000	7.370	7.000	7.370	7.370	11,195,814
2023-04-10	6.740	7.030	6.730	7.020	7.020	13,868,233
2023-04-07	7.110	7.150	6.870	6.900	6.900	8,109,574
2023-04-06	6.960	7.200	6.900	7.110	7.110	7,493,622
2023-04-04	6.990	7.250	6.920	7.020	7.020	7,135,998
2023-04-03	6.960	7.080	6.860	7.040	7.040	5,389,578
2023-03-31	6.960	7.130	6.920	7.020	7.020	4,636,600
2023-03-30	7.070	7.160	6.810	6.990	6.990	6,490,400
2023-03-29	6.870	7.210	6.800	7.080	7.080	8,930,300
2023-03-28	6.850	7.120	6.710	6.900	6.900	9,161,885
2023-03-27	6.910	7.020	6.700	6.920	6.920	11,991,021
2023-03-24	6.370	6.690	6.360	6.690	6.690	9,374,118
2023-03-23	6.190	6.470	6.160	6.370	6.370	4,894,279
2023-03-22	6.260	6.270	6.150	6.220	6.220	2,488,703
2023-03-21	6.210	6.260	6.150	6.230	6.230	2,124,300
2023-03-20	6.120	6.240	6.120	6.180	6.180	2,490,946
2023-03-17	6.080	6.160	6.080	6.100	6.100	1,538,154
2023-03-16	6.120	6.160	6.030	6.070	6.070	2,439,000
2023-03-15	6.120	6.190	6.030	6.170	6.170	3,322,947
2023-03-14	6.260	6.370	6.110	6.110	6.110	5,674,940
2023-03-13	6.150	6.230	6.010	6.110	6.110	4,301,200
2023-03-10	6.280	6.290	6.140	6.240	6.240	3,893,200
2023-03-09	6.440	6.460	6.230	6.300	6.300	6,181,100
2023-03-08	6.110	6.350	6.080	6.320	6.320	7,140,108
2023-03-07	6.240	6.250	6.080	6.100	6.100	2,774,540
2023-03-06	6.150	6.260	6.150	6.170	6.170	2,294,597
2023-03-03	6.140	6.190	6.100	6.130	6.130	2,226,367
2023-03-02	5.960	6.260	5.960	6.140	6.140	6,632,001
2023-03-01	5.900	5.980	5.860	5.960	5.960	1,891,500
2023-02-28	5.960	6.010	5.870	5.920	5.920	3,535,579
2023-02-27	6.030	6.060	5.970	6.000	6.000	1,664,179
2023-02-24	6.040	6.060	6.010	6.050	6.050	1,929,806
2023-02-23	6.020	6.070	5.970	6.050	6.050	1,752,000
2023-02-22	6.000	6.020	5.950	6.020	6.020	1,473,003
2023-02-21	6.040	6.060	6.000	6.030	6.030	1,632,300
2023-02-20	6.080	6.080	5.920	6.060	6.060	2,911,300
2023-02-17	6.050	6.120	6.030	6.070	6.070	2,319,327
2023-02-16	6.150	6.180	6.030	6.050	6.050	3,801,600
2023-02-15	6.120	6.210	6.120	6.160	6.160	2,234,763
2023-02-14	6.170	6.260	6.140	6.150	6.150	2,383,976
2023-02-13	6.100	6.320	6.090	6.230	6.230	5,040,113
2023-02-10	6.110	6.180	6.070	6.100	6.100	2,959,106
2023-02-09	6.100	6.160	6.060	6.090	6.090	3,297,018
2023-02-08	6.100	6.120	6.060	6.110	6.110	1,296,800
2023-02-07	6.180	6.180	6.070	6.120	6.120	3,274,801

← NewerPage 15 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.