SUNSEA Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.710	6.710	6.710	6.710	6.710	239,900
2022-05-10	7.060	7.060	7.060	7.060	7.060	62,400
2022-05-09	7.430	7.430	7.430	7.430	7.430	27,900
2022-05-06	7.820	7.820	7.820	7.820	7.820	40,100
2022-05-05	8.230	8.230	8.230	8.230	8.230	0
2022-04-29	7.800	8.300	7.680	8.230	8.230	7,089,308
2022-04-28	8.200	8.200	7.770	7.920	7.920	5,504,926
2022-04-27	8.040	8.430	7.890	8.210	8.210	9,596,591
2022-04-26	8.710	8.880	8.170	8.220	8.220	5,806,887
2022-04-25	9.600	9.600	8.810	8.810	8.810	6,595,300
2022-04-22	10.150	10.160	9.760	9.790	9.790	4,454,841
2022-04-21	10.540	10.540	10.010	10.160	10.160	4,980,377
2022-04-20	10.880	10.890	10.450	10.540	10.540	3,374,137
2022-04-19	10.740	10.870	10.690	10.790	10.790	2,720,800
2022-04-18	10.700	10.830	10.380	10.800	10.800	4,106,300
2022-04-15	11.200	11.240	10.700	10.770	10.770	9,615,241
2022-04-14	11.860	12.280	11.510	11.510	11.510	8,357,612
2022-04-13	12.150	12.150	11.300	11.370	11.370	9,095,351
2022-04-12	11.900	12.240	11.740	12.230	12.230	6,372,150
2022-04-11	12.220	12.310	11.710	11.800	11.800	7,359,800
2022-04-08	12.290	12.340	11.870	12.320	12.320	6,972,693
2022-04-07	12.550	12.650	12.140	12.180	12.180	9,705,831
2022-04-06	12.490	12.720	12.360	12.700	12.700	11,524,749
2022-04-01	12.570	12.610	12.290	12.410	12.410	9,913,843
2022-03-31	12.410	12.720	12.380	12.710	12.710	11,746,683
2022-03-30	12.500	12.740	12.400	12.630	12.630	17,683,558
2022-03-29	11.700	12.630	11.500	12.630	12.630	15,769,486
2022-03-28	11.770	11.800	11.400	11.480	11.480	6,573,243
2022-03-25	12.440	12.440	11.870	11.950	11.950	9,130,674
2022-03-24	12.320	12.660	12.100	12.440	12.440	10,946,725
2022-03-23	11.990	12.340	11.840	12.280	12.280	8,926,989
2022-03-22	11.990	12.020	11.810	11.890	11.890	5,070,118
2022-03-21	12.300	12.390	11.910	12.020	12.020	6,062,800
2022-03-18	12.080	12.130	11.910	12.120	12.120	5,088,310
2022-03-17	12.250	12.340	11.970	12.010	12.010	8,226,902
2022-03-16	11.720	12.150	11.610	12.120	12.120	9,975,843
2022-03-15	11.490	12.110	11.410	11.600	11.600	11,604,654
2022-03-14	11.710	11.910	11.600	11.710	11.710	7,032,519
2022-03-11	11.480	11.780	11.280	11.780	11.780	5,594,956
2022-03-10	11.730	11.920	11.620	11.660	11.660	5,466,417
2022-03-09	11.800	11.950	10.980	11.570	11.570	8,097,398
2022-03-08	11.790	11.990	11.590	11.720	11.720	6,640,756
2022-03-07	12.080	12.190	11.770	11.850	11.850	8,224,167
2022-03-04	12.050	12.390	12.000	12.100	12.100	9,919,605
2022-03-03	12.270	12.300	12.040	12.080	12.080	9,091,321
2022-03-02	11.980	12.360	11.890	12.260	12.260	11,806,560
2022-03-01	12.280	12.410	11.950	12.100	12.100	18,694,070
2022-02-28	14.310	14.390	12.380	12.570	12.570	33,460,584
2022-02-25	12.560	13.760	12.550	13.760	13.760	7,286,753
2022-02-24	12.500	12.930	12.300	12.510	12.510	16,206,019
2022-02-23	12.330	12.720	12.250	12.630	12.630	10,951,328
2022-02-22	12.240	12.490	12.160	12.350	12.350	8,305,546
2022-02-21	12.000	12.540	12.000	12.460	12.460	13,398,733
2022-02-18	11.500	12.020	11.390	11.840	11.840	8,107,166
2022-02-17	11.570	11.660	11.300	11.390	11.390	3,620,678
2022-02-16	11.440	11.580	11.350	11.580	11.580	3,704,800
2022-02-15	11.250	11.530	11.160	11.330	11.330	3,700,400
2022-02-14	11.180	11.300	10.870	11.260	11.260	3,039,357
2022-02-11	11.320	11.420	11.080	11.110	11.110	3,636,530
2022-02-10	11.470	11.490	11.250	11.350	11.350	2,784,656

← NewerPage 19 of 21 · 1,212 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.