SUNSEA Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.230	6.240	6.110	6.190	6.190	2,704,010
2023-02-03	6.340	6.340	6.160	6.250	6.250	2,881,290
2023-02-02	6.170	6.300	6.170	6.290	6.290	2,703,281
2023-02-01	6.160	6.320	6.120	6.260	6.260	2,975,724
2023-01-31	6.060	6.210	5.990	6.150	6.150	5,518,212
2023-01-30	6.160	6.190	6.100	6.140	6.140	2,524,327
2023-01-20	6.170	6.170	6.060	6.140	6.140	1,424,600
2023-01-19	6.090	6.100	5.950	6.090	6.090	1,995,900
2023-01-18	6.120	6.160	6.060	6.110	6.110	1,323,878
2023-01-17	6.090	6.230	6.000	6.080	6.080	3,295,300
2023-01-16	6.000	6.020	5.910	5.990	5.990	1,610,703
2023-01-13	5.950	6.040	5.920	5.950	5.950	2,095,402
2023-01-12	5.880	6.120	5.850	6.000	6.000	4,620,800
2023-01-11	5.600	5.880	5.600	5.880	5.880	5,275,610
2023-01-10	5.630	5.630	5.580	5.600	5.600	892,710
2023-01-09	5.590	5.660	5.570	5.600	5.600	1,597,248
2023-01-06	5.720	5.720	5.600	5.620	5.620	1,663,400
2023-01-05	5.710	5.710	5.670	5.690	5.690	1,345,000
2023-01-04	5.710	5.780	5.680	5.710	5.710	1,434,400
2023-01-03	5.560	5.760	5.540	5.710	5.710	2,566,000
2022-12-30	5.630	5.680	5.540	5.610	5.610	1,745,900
2022-12-29	5.680	5.700	5.610	5.610	5.610	1,791,600
2022-12-28	5.770	5.820	5.630	5.690	5.690	1,896,500
2022-12-27	5.620	5.840	5.510	5.820	5.820	3,110,300
2022-12-26	5.590	5.670	5.590	5.600	5.600	1,258,800
2022-12-23	5.540	5.690	5.540	5.600	5.600	2,042,500
2022-12-22	5.800	5.830	5.550	5.600	5.600	2,493,600
2022-12-21	5.860	5.860	5.690	5.720	5.720	2,333,800
2022-12-20	5.800	5.920	5.790	5.840	5.840	1,550,900
2022-12-19	5.970	6.040	5.820	5.820	5.820	2,589,253
2022-12-16	6.050	6.060	5.950	5.970	5.970	2,144,500
2022-12-15	6.110	6.150	5.990	6.030	6.030	3,552,800
2022-12-14	6.180	6.260	6.150	6.150	6.150	1,773,000
2022-12-13	6.190	6.290	6.110	6.200	6.200	2,186,000
2022-12-12	6.230	6.240	6.130	6.150	6.150	2,499,900
2022-12-09	6.020	6.360	5.910	6.210	6.210	7,775,210
2022-12-08	6.220	6.240	6.020	6.060	6.060	4,357,875
2022-12-07	6.120	6.210	6.090	6.190	6.190	3,230,638
2022-12-06	6.210	6.250	6.080	6.120	6.120	6,192,010
2022-12-05	6.330	6.420	6.210	6.250	6.250	5,248,107
2022-12-02	6.290	6.330	6.240	6.270	6.270	5,509,500
2022-12-01	6.360	6.480	6.290	6.320	6.320	6,755,363
2022-11-30	6.160	6.510	6.140	6.380	6.380	10,736,642
2022-11-29	6.260	6.350	6.160	6.200	6.200	9,247,300
2022-11-28	6.080	6.390	6.020	6.370	6.370	14,777,719
2022-11-25	5.950	6.090	5.900	6.090	6.090	3,296,818
2022-11-24	5.750	6.050	5.670	5.800	5.800	7,849,321
2022-11-23	6.130	6.380	5.800	5.810	5.810	12,544,728
2022-11-22	5.900	6.110	5.890	6.110	6.110	3,907,917
2022-11-21	5.990	6.030	5.800	5.820	5.820	4,791,301
2022-11-18	5.850	6.030	5.760	5.900	5.900	6,076,610
2022-11-17	5.660	5.940	5.660	5.870	5.870	4,687,602
2022-11-16	5.640	5.700	5.610	5.680	5.680	2,132,303
2022-11-15	5.580	5.690	5.540	5.640	5.640	2,569,502
2022-11-14	5.560	5.690	5.540	5.580	5.580	2,779,600
2022-11-11	5.620	5.650	5.530	5.560	5.560	3,064,000
2022-11-10	5.600	5.620	5.520	5.540	5.540	2,355,800
2022-11-09	5.440	5.640	5.440	5.620	5.620	2,919,300
2022-11-08	5.440	5.530	5.430	5.500	5.500	2,205,500
2022-11-07	5.350	5.530	5.350	5.460	5.460	2,299,622

← NewerPage 16 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.