SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.360 | 7.620 | 7.330 | 7.530 | 7.530 | 9,159,760 |
| 2026-07-22 | 7.380 | 7.650 | 7.300 | 7.450 | 7.450 | 10,485,200 |
| 2026-07-21 | 7.500 | 7.600 | 6.820 | 7.450 | 7.450 | 20,234,201 |
| 2026-07-20 | 7.960 | 8.030 | 7.480 | 7.580 | 7.580 | 14,466,800 |
| 2026-07-17 | 7.860 | 8.130 | 7.650 | 7.780 | 7.780 | 16,154,901 |
| 2026-07-16 | 8.080 | 8.250 | 7.880 | 8.070 | 8.070 | 18,707,795 |
| 2026-07-15 | 7.730 | 8.040 | 7.700 | 7.940 | 7.940 | 11,905,829 |
| 2026-07-14 | 7.540 | 7.840 | 7.460 | 7.830 | 7.830 | 12,907,360 |
| 2026-07-13 | 8.000 | 8.090 | 7.490 | 7.540 | 7.540 | 12,607,907 |
| 2026-07-10 | 7.710 | 8.280 | 7.600 | 8.030 | 8.030 | 16,891,801 |
| 2026-07-09 | 7.600 | 7.840 | 7.470 | 7.780 | 7.780 | 11,166,969 |
| 2026-07-08 | 7.540 | 7.750 | 7.470 | 7.680 | 7.680 | 10,912,600 |
| 2026-07-07 | 7.670 | 7.820 | 7.490 | 7.540 | 7.540 | 9,366,100 |
| 2026-07-06 | 7.910 | 8.120 | 7.590 | 7.770 | 7.770 | 18,518,188 |
| 2026-07-03 | 7.590 | 8.400 | 7.580 | 8.120 | 8.120 | 28,723,301 |
| 2026-07-02 | 7.950 | 7.950 | 7.560 | 7.650 | 7.650 | 22,038,699 |
| 2026-07-01 | 7.950 | 8.050 | 7.800 | 8.050 | 8.050 | 5,375,900 |
| 2026-06-30 | 7.220 | 7.440 | 7.170 | 7.320 | 7.320 | 7,452,100 |
| 2026-06-29 | 7.330 | 7.350 | 7.030 | 7.220 | 7.220 | 8,213,900 |
| 2026-06-26 | 7.550 | 7.650 | 7.300 | 7.400 | 7.400 | 7,037,334 |
| 2026-06-25 | 7.880 | 7.960 | 7.540 | 7.660 | 7.660 | 8,181,541 |
| 2026-06-24 | 8.090 | 8.110 | 7.610 | 7.880 | 7.880 | 8,664,100 |
| 2026-06-23 | 8.000 | 8.250 | 7.980 | 8.140 | 8.140 | 8,825,500 |
| 2026-06-22 | 7.920 | 8.020 | 7.660 | 7.970 | 7.970 | 7,954,601 |
| 2026-06-18 | 8.220 | 8.220 | 7.900 | 8.000 | 8.000 | 8,091,001 |
| 2026-06-17 | 8.290 | 8.450 | 8.120 | 8.220 | 8.220 | 8,859,401 |
| 2026-06-16 | 8.130 | 8.440 | 7.860 | 8.440 | 8.440 | 10,841,400 |
| 2026-06-15 | 8.240 | 8.340 | 8.110 | 8.170 | 8.170 | 6,705,000 |
| 2026-06-12 | 8.260 | 8.410 | 8.090 | 8.150 | 8.150 | 7,239,700 |
| 2026-06-11 | 8.270 | 8.430 | 8.080 | 8.210 | 8.210 | 7,297,200 |
| 2026-06-10 | 8.670 | 8.780 | 8.240 | 8.420 | 8.420 | 8,139,600 |
| 2026-06-09 | 8.730 | 8.880 | 8.600 | 8.790 | 8.790 | 8,022,900 |
| 2026-06-08 | 8.840 | 9.100 | 8.500 | 8.650 | 8.650 | 9,324,200 |
| 2026-06-05 | 8.750 | 9.180 | 8.680 | 9.060 | 9.060 | 10,525,600 |
| 2026-06-04 | 9.000 | 9.110 | 8.720 | 8.790 | 8.790 | 7,862,400 |
| 2026-06-03 | 9.090 | 9.270 | 8.960 | 9.060 | 9.060 | 8,714,600 |
| 2026-06-02 | 9.240 | 9.240 | 8.850 | 9.110 | 9.110 | 7,125,603 |
| 2026-06-01 | 8.860 | 9.250 | 8.810 | 9.130 | 9.130 | 8,555,600 |
| 2026-05-29 | 9.350 | 9.550 | 8.870 | 8.930 | 8.930 | 11,405,600 |
| 2026-05-28 | 9.300 | 9.540 | 9.110 | 9.390 | 9.390 | 10,957,800 |
| 2026-05-27 | 9.410 | 9.690 | 9.300 | 9.410 | 9.410 | 7,953,900 |
| 2026-05-26 | 9.800 | 9.800 | 9.320 | 9.480 | 9.480 | 10,207,600 |
| 2026-05-25 | 9.920 | 9.970 | 9.680 | 9.800 | 9.800 | 8,144,200 |
| 2026-05-22 | 9.800 | 9.980 | 9.590 | 9.910 | 9.910 | 9,315,300 |
| 2026-05-21 | 10.110 | 10.140 | 9.610 | 9.640 | 9.640 | 12,624,000 |
| 2026-05-20 | 10.260 | 10.260 | 9.980 | 10.040 | 10.040 | 9,519,201 |
| 2026-05-19 | 10.150 | 10.300 | 10.020 | 10.270 | 10.270 | 14,091,100 |
| 2026-05-18 | 9.880 | 10.200 | 9.810 | 10.170 | 10.170 | 15,901,610 |
| 2026-05-15 | 10.080 | 10.200 | 9.860 | 9.950 | 9.950 | 15,962,500 |
| 2026-05-14 | 10.250 | 10.500 | 10.110 | 10.140 | 10.140 | 18,912,061 |
| 2026-05-13 | 9.930 | 10.340 | 9.910 | 10.170 | 10.170 | 15,150,960 |
| 2026-05-12 | 10.000 | 10.210 | 9.960 | 10.030 | 10.030 | 18,737,891 |
| 2026-05-11 | 10.240 | 10.300 | 10.050 | 10.210 | 10.210 | 21,427,619 |
| 2026-05-08 | 10.050 | 10.300 | 9.860 | 10.180 | 10.180 | 27,419,760 |
| 2026-05-07 | 10.000 | 10.240 | 9.870 | 10.200 | 10.200 | 30,754,211 |
| 2026-05-06 | 9.700 | 10.540 | 9.700 | 10.090 | 10.090 | 40,136,578 |
| 2026-04-30 | 9.680 | 9.800 | 9.390 | 9.610 | 9.610 | 32,709,650 |
| 2026-04-29 | 10.080 | 10.490 | 9.740 | 9.980 | 9.980 | 55,399,738 |
| 2026-04-28 | 9.410 | 10.120 | 9.380 | 10.120 | 10.120 | 35,474,121 |
| 2026-04-27 | 9.640 | 9.730 | 9.060 | 9.200 | 9.200 | 42,686,754 |
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.