SUNSEA Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.010	11.500	10.920	11.420	11.420	5,798,855
2022-02-08	10.710	11.040	10.620	10.970	10.970	3,221,591
2022-02-07	10.850	10.880	10.580	10.720	10.720	2,625,581
2022-01-28	10.500	10.700	10.430	10.570	10.570	2,823,509
2022-01-27	10.950	10.980	10.480	10.490	10.490	4,247,697
2022-01-26	10.920	11.130	10.760	10.950	10.950	2,950,432
2022-01-25	11.580	11.650	10.920	10.920	10.920	4,952,573
2022-01-24	11.810	11.880	11.480	11.570	11.570	4,892,900
2022-01-21	11.900	12.060	11.670	11.890	11.890	4,356,532
2022-01-20	12.100	12.140	11.790	11.910	11.910	4,946,168
2022-01-19	11.900	12.160	11.820	12.120	12.120	5,727,800
2022-01-18	12.020	12.090	11.850	11.910	11.910	4,924,870
2022-01-17	11.720	12.080	11.660	12.040	12.040	8,135,974
2022-01-14	11.650	11.870	11.530	11.580	11.580	3,251,150
2022-01-13	11.930	11.990	11.700	11.760	11.760	5,356,947
2022-01-12	11.690	11.930	11.610	11.780	11.780	4,174,516
2022-01-11	11.600	12.100	11.580	11.650	11.650	5,537,351
2022-01-10	11.410	11.800	11.160	11.650	11.650	4,537,108
2022-01-07	11.630	11.840	11.320	11.350	11.350	4,080,870
2022-01-06	11.550	11.770	11.480	11.640	11.640	4,002,921
2022-01-05	11.690	11.840	11.470	11.600	11.600	4,067,298
2022-01-04	11.460	11.710	11.350	11.700	11.700	6,485,700
2021-12-31	11.420	11.500	11.340	11.400	11.400	3,030,943
2021-12-30	11.150	11.490	11.150	11.420	11.420	5,645,542
2021-12-29	11.310	11.340	11.110	11.120	11.120	3,075,300
2021-12-28	11.200	11.400	11.010	11.310	11.310	4,137,628
2021-12-27	11.070	11.200	10.860	11.010	11.010	2,807,519
2021-12-24	11.330	11.490	11.070	11.080	11.080	3,506,975
2021-12-23	11.380	11.460	11.320	11.330	11.330	2,744,418
2021-12-22	11.520	11.610	11.380	11.430	11.430	3,821,238
2021-12-21	11.120	11.530	11.110	11.530	11.530	5,688,930
2021-12-20	11.240	11.390	11.120	11.160	11.160	2,839,100
2021-12-17	11.240	11.420	11.200	11.220	11.220	3,418,695
2021-12-16	11.330	11.330	11.160	11.300	11.300	2,602,200
2021-12-15	11.350	11.480	11.160	11.210	11.210	3,604,030
2021-12-14	11.010	11.400	10.920	11.310	11.310	6,714,183
2021-12-13	10.950	11.150	10.780	11.040	11.040	4,307,334
2021-12-10	10.930	11.040	10.870	10.980	10.980	3,092,826
2021-12-09	10.930	11.100	10.910	10.950	10.950	2,892,400
2021-12-08	10.890	11.040	10.770	10.980	10.980	3,159,412
2021-12-07	11.110	11.190	10.780	10.850	10.850	3,151,100
2021-12-06	11.370	11.370	11.060	11.090	11.090	2,831,932
2021-12-03	11.280	11.390	11.220	11.350	11.350	2,475,242
2021-12-02	11.420	11.500	11.240	11.340	11.340	2,977,679
2021-12-01	11.210	11.490	11.150	11.480	11.480	4,602,302
2021-11-30	10.840	11.540	10.830	11.210	11.210	6,581,194
2021-11-29	10.800	10.900	10.680	10.790	10.790	2,645,900
2021-11-26	11.150	11.190	10.790	10.910	10.910	2,903,700
2021-11-25	11.210	11.230	11.100	11.130	11.130	1,861,800
2021-11-24	11.100	11.270	11.020	11.200	11.200	2,386,300
2021-11-23	11.230	11.230	11.060	11.100	11.100	1,863,300
2021-11-22	11.180	11.280	11.010	11.230	11.230	2,910,416
2021-11-19	11.010	11.130	10.910	11.080	11.080	2,305,127
2021-11-18	11.160	11.240	10.920	10.940	10.940	2,134,300
2021-11-17	11.000	11.150	10.930	11.140	11.140	2,191,900
2021-11-16	11.100	11.210	10.940	10.970	10.970	2,986,540
2021-11-15	11.090	11.120	10.950	11.100	11.100	1,946,700
2021-11-12	10.950	11.140	10.910	11.040	11.040	2,469,700
2021-11-11	10.760	10.990	10.750	10.940	10.940	2,573,731
2021-11-10	10.550	10.930	10.550	10.770	10.770	3,226,528

← NewerPage 20 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.