SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.910 | 9.640 | 8.910 | 9.640 | 9.640 | 24,300,949 |
| 2026-04-23 | 8.560 | 9.330 | 8.520 | 8.760 | 8.760 | 25,117,650 |
| 2026-04-22 | 8.370 | 8.520 | 8.340 | 8.480 | 8.480 | 5,155,700 |
| 2026-04-21 | 8.570 | 8.580 | 8.320 | 8.440 | 8.440 | 5,988,000 |
| 2026-04-20 | 8.460 | 8.670 | 8.430 | 8.610 | 8.610 | 5,365,700 |
| 2026-04-17 | 8.560 | 8.570 | 8.360 | 8.450 | 8.450 | 4,761,600 |
| 2026-04-16 | 8.380 | 8.600 | 8.260 | 8.550 | 8.550 | 7,398,110 |
| 2026-04-15 | 8.520 | 8.580 | 8.300 | 8.320 | 8.320 | 5,308,700 |
| 2026-04-14 | 8.700 | 8.770 | 8.490 | 8.530 | 8.530 | 5,911,900 |
| 2026-04-13 | 8.590 | 8.710 | 8.510 | 8.680 | 8.680 | 3,215,701 |
| 2026-04-10 | 8.720 | 8.840 | 8.630 | 8.660 | 8.660 | 4,478,800 |
| 2026-04-09 | 8.730 | 8.850 | 8.630 | 8.730 | 8.730 | 5,077,200 |
| 2026-04-08 | 8.590 | 8.790 | 8.540 | 8.790 | 8.790 | 5,109,900 |
| 2026-04-07 | 8.400 | 8.470 | 8.310 | 8.420 | 8.420 | 4,209,000 |
| 2026-04-03 | 8.550 | 8.630 | 8.350 | 8.400 | 8.400 | 7,074,500 |
| 2026-04-02 | 8.630 | 8.700 | 8.400 | 8.450 | 8.450 | 4,599,200 |
| 2026-04-01 | 8.850 | 8.900 | 8.600 | 8.700 | 8.700 | 5,212,700 |
| 2026-03-31 | 8.910 | 8.960 | 8.680 | 8.700 | 8.700 | 4,224,651 |
| 2026-03-30 | 8.610 | 8.950 | 8.600 | 8.910 | 8.910 | 5,966,300 |
| 2026-03-27 | 8.520 | 8.760 | 8.500 | 8.690 | 8.690 | 3,295,600 |
| 2026-03-26 | 8.800 | 8.960 | 8.580 | 8.630 | 8.630 | 5,168,500 |
| 2026-03-25 | 8.600 | 8.930 | 8.600 | 8.820 | 8.820 | 5,938,751 |
| 2026-03-24 | 8.340 | 8.610 | 8.210 | 8.590 | 8.590 | 6,120,602 |
| 2026-03-23 | 8.500 | 8.590 | 8.150 | 8.190 | 8.190 | 7,016,101 |
| 2026-03-20 | 9.120 | 9.130 | 8.640 | 8.650 | 8.650 | 7,198,100 |
| 2026-03-19 | 9.070 | 9.150 | 8.930 | 8.960 | 8.960 | 4,898,087 |
| 2026-03-18 | 9.070 | 9.200 | 8.900 | 9.190 | 9.190 | 5,140,400 |
| 2026-03-17 | 9.260 | 9.300 | 8.980 | 8.980 | 8.980 | 4,475,600 |
| 2026-03-16 | 9.180 | 9.280 | 9.130 | 9.210 | 9.210 | 3,673,700 |
| 2026-03-13 | 9.250 | 9.350 | 9.150 | 9.180 | 9.180 | 3,614,700 |
| 2026-03-12 | 9.490 | 9.500 | 9.290 | 9.300 | 9.300 | 5,331,300 |
| 2026-03-11 | 9.560 | 9.660 | 9.440 | 9.500 | 9.500 | 6,015,877 |
| 2026-03-10 | 9.400 | 9.560 | 9.370 | 9.540 | 9.540 | 5,999,000 |
| 2026-03-09 | 9.180 | 9.370 | 9.110 | 9.330 | 9.330 | 5,942,600 |
| 2026-03-06 | 9.300 | 9.400 | 9.250 | 9.360 | 9.360 | 4,947,100 |
| 2026-03-05 | 9.400 | 9.520 | 9.150 | 9.320 | 9.320 | 12,021,400 |
| 2026-03-04 | 8.950 | 9.400 | 8.870 | 9.110 | 9.110 | 12,899,200 |
| 2026-03-03 | 9.350 | 9.510 | 9.030 | 9.050 | 9.050 | 9,499,201 |
| 2026-03-02 | 9.650 | 9.790 | 9.320 | 9.320 | 9.320 | 12,562,580 |
| 2026-02-27 | 9.840 | 9.910 | 9.760 | 9.890 | 9.890 | 4,518,583 |
| 2026-02-26 | 9.930 | 9.980 | 9.860 | 9.900 | 9.900 | 5,696,100 |
| 2026-02-25 | 10.090 | 10.130 | 9.880 | 9.920 | 9.920 | 7,999,200 |
| 2026-02-24 | 10.100 | 10.160 | 10.000 | 10.110 | 10.110 | 4,570,300 |
| 2026-02-13 | 10.000 | 10.120 | 9.980 | 10.000 | 10.000 | 3,784,201 |
| 2026-02-12 | 10.100 | 10.150 | 9.890 | 10.020 | 10.020 | 5,116,001 |
| 2026-02-11 | 10.340 | 10.340 | 10.010 | 10.030 | 10.030 | 5,566,400 |
| 2026-02-10 | 10.020 | 10.180 | 10.000 | 10.070 | 10.070 | 4,664,567 |
| 2026-02-09 | 9.940 | 10.020 | 9.860 | 10.020 | 10.020 | 5,326,201 |
| 2026-02-06 | 9.710 | 9.880 | 9.640 | 9.800 | 9.800 | 4,078,827 |
| 2026-02-05 | 9.730 | 9.850 | 9.700 | 9.760 | 9.760 | 3,753,000 |
| 2026-02-04 | 9.830 | 9.980 | 9.740 | 9.790 | 9.790 | 5,665,700 |
| 2026-02-03 | 9.780 | 9.860 | 9.610 | 9.820 | 9.820 | 6,763,902 |
| 2026-02-02 | 9.750 | 9.900 | 9.620 | 9.620 | 9.620 | 8,452,900 |
| 2026-01-30 | 9.820 | 9.960 | 9.770 | 9.930 | 9.930 | 7,980,600 |
| 2026-01-29 | 10.000 | 10.160 | 9.800 | 9.870 | 9.870 | 8,278,400 |
| 2026-01-28 | 10.350 | 10.360 | 10.010 | 10.030 | 10.030 | 7,871,300 |
| 2026-01-27 | 10.250 | 10.340 | 10.000 | 10.300 | 10.300 | 7,162,200 |
| 2026-01-26 | 10.600 | 10.600 | 10.110 | 10.270 | 10.270 | 9,570,500 |
| 2026-01-23 | 10.440 | 10.570 | 10.380 | 10.570 | 10.570 | 7,334,227 |
| 2026-01-22 | 10.390 | 10.490 | 10.320 | 10.450 | 10.450 | 5,783,700 |
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.