SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.570 | 6.590 | 6.540 | 6.590 | 6.590 | 3,354,250 |
| 2022-08-03 | 5.870 | 6.280 | 5.870 | 6.280 | 6.280 | 8,609,831 |
| 2022-08-02 | 6.280 | 6.470 | 5.960 | 5.980 | 5.980 | 15,662,231 |
| 2022-08-01 | 5.950 | 6.270 | 5.890 | 6.270 | 6.270 | 11,126,251 |
| 2022-07-29 | 6.010 | 6.040 | 5.920 | 5.970 | 5.970 | 4,895,900 |
| 2022-07-28 | 5.880 | 6.100 | 5.880 | 6.020 | 6.020 | 5,895,899 |
| 2022-07-27 | 6.120 | 6.190 | 5.890 | 5.900 | 5.900 | 9,853,198 |
| 2022-07-26 | 5.950 | 6.290 | 5.950 | 6.190 | 6.190 | 10,183,197 |
| 2022-07-25 | 5.910 | 6.040 | 5.820 | 5.990 | 5.990 | 8,347,475 |
| 2022-07-22 | 5.700 | 5.930 | 5.680 | 5.900 | 5.900 | 6,582,554 |
| 2022-07-21 | 5.630 | 5.820 | 5.620 | 5.700 | 5.700 | 5,748,600 |
| 2022-07-20 | 5.560 | 5.680 | 5.530 | 5.630 | 5.630 | 6,009,204 |
| 2022-07-19 | 5.390 | 5.600 | 5.360 | 5.570 | 5.570 | 8,408,924 |
| 2022-07-18 | 5.340 | 5.430 | 5.290 | 5.400 | 5.400 | 11,751,804 |
| 2022-07-15 | 5.570 | 5.650 | 5.570 | 5.570 | 5.570 | 3,411,700 |
| 2022-07-14 | 5.850 | 5.930 | 5.780 | 5.860 | 5.860 | 3,082,500 |
| 2022-07-13 | 5.750 | 5.940 | 5.740 | 5.840 | 5.840 | 3,147,600 |
| 2022-07-12 | 5.690 | 5.790 | 5.640 | 5.740 | 5.740 | 3,949,100 |
| 2022-07-11 | 5.830 | 5.860 | 5.680 | 5.710 | 5.710 | 6,121,200 |
| 2022-07-08 | 5.990 | 6.020 | 5.890 | 5.890 | 5.890 | 4,833,017 |
| 2022-07-07 | 6.010 | 6.050 | 5.950 | 6.000 | 6.000 | 4,462,410 |
| 2022-07-06 | 5.970 | 6.070 | 5.910 | 6.010 | 6.010 | 4,642,428 |
| 2022-07-05 | 6.190 | 6.280 | 5.910 | 6.050 | 6.050 | 10,796,710 |
| 2022-07-04 | 6.480 | 6.560 | 6.090 | 6.200 | 6.200 | 17,641,414 |
| 2022-07-01 | 6.180 | 6.250 | 6.100 | 6.250 | 6.250 | 5,279,500 |
| 2022-06-30 | 5.740 | 5.950 | 5.710 | 5.950 | 5.950 | 8,900,031 |
| 2022-06-29 | 5.780 | 5.810 | 5.650 | 5.670 | 5.670 | 8,415,129 |
| 2022-06-28 | 5.560 | 5.860 | 5.540 | 5.830 | 5.830 | 12,918,104 |
| 2022-06-27 | 5.590 | 5.610 | 5.560 | 5.580 | 5.580 | 3,458,200 |
| 2022-06-24 | 5.610 | 5.620 | 5.540 | 5.600 | 5.600 | 3,003,000 |
| 2022-06-23 | 5.620 | 5.670 | 5.570 | 5.630 | 5.630 | 3,444,769 |
| 2022-06-22 | 5.640 | 5.700 | 5.590 | 5.640 | 5.640 | 3,285,100 |
| 2022-06-21 | 5.600 | 5.670 | 5.550 | 5.620 | 5.620 | 3,292,267 |
| 2022-06-20 | 5.620 | 5.680 | 5.580 | 5.600 | 5.600 | 3,413,441 |
| 2022-06-17 | 5.650 | 5.690 | 5.530 | 5.590 | 5.590 | 4,389,140 |
| 2022-06-16 | 5.650 | 5.730 | 5.600 | 5.700 | 5.700 | 3,174,501 |
| 2022-06-15 | 5.670 | 5.770 | 5.640 | 5.640 | 5.640 | 4,949,900 |
| 2022-06-14 | 5.650 | 5.690 | 5.520 | 5.670 | 5.670 | 3,504,500 |
| 2022-06-13 | 5.750 | 5.770 | 5.640 | 5.690 | 5.690 | 4,343,906 |
| 2022-06-10 | 5.670 | 5.810 | 5.630 | 5.760 | 5.760 | 5,214,869 |
| 2022-06-09 | 5.860 | 5.970 | 5.730 | 5.750 | 5.750 | 5,737,400 |
| 2022-06-08 | 5.710 | 5.870 | 5.710 | 5.860 | 5.860 | 5,823,000 |
| 2022-06-07 | 6.020 | 6.050 | 5.750 | 5.760 | 5.760 | 10,317,920 |
| 2022-06-06 | 5.980 | 6.090 | 5.880 | 6.050 | 6.050 | 6,395,496 |
| 2022-06-02 | 5.780 | 6.110 | 5.750 | 6.060 | 6.060 | 11,483,029 |
| 2022-06-01 | 5.770 | 5.920 | 5.730 | 5.820 | 5.820 | 5,099,150 |
| 2022-05-31 | 5.680 | 5.850 | 5.640 | 5.780 | 5.780 | 5,763,909 |
| 2022-05-30 | 5.690 | 5.710 | 5.510 | 5.680 | 5.680 | 6,781,696 |
| 2022-05-27 | 5.940 | 5.980 | 5.640 | 5.690 | 5.690 | 9,966,566 |
| 2022-05-26 | 5.920 | 6.030 | 5.850 | 5.940 | 5.940 | 6,371,707 |
| 2022-05-25 | 5.830 | 5.970 | 5.770 | 5.880 | 5.880 | 6,922,631 |
| 2022-05-24 | 6.330 | 6.420 | 5.970 | 5.970 | 5.970 | 11,265,404 |
| 2022-05-23 | 6.320 | 6.540 | 6.100 | 6.280 | 6.280 | 10,733,678 |
| 2022-05-20 | 6.240 | 6.370 | 6.090 | 6.310 | 6.310 | 12,458,088 |
| 2022-05-19 | 5.720 | 6.120 | 5.720 | 6.090 | 6.090 | 15,211,855 |
| 2022-05-18 | 5.800 | 6.080 | 5.600 | 5.830 | 5.830 | 18,366,800 |
| 2022-05-17 | 5.460 | 6.040 | 5.460 | 5.840 | 5.840 | 37,673,525 |
| 2022-05-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 367,400 |
| 2022-05-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 268,800 |
| 2022-05-12 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 188,300 |
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.