SUNSEA Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.200	10.440	10.200	10.360	10.360	5,573,701
2026-01-20	10.540	10.560	10.250	10.330	10.330	7,937,301
2026-01-19	10.520	10.540	10.400	10.490	10.490	5,953,001
2026-01-16	10.680	10.710	10.370	10.540	10.540	8,725,600
2026-01-15	10.850	10.850	10.550	10.650	10.650	8,281,600
2026-01-14	10.750	10.940	10.600	10.850	10.850	12,254,180
2026-01-13	11.040	11.040	10.610	10.670	10.670	11,737,102
2026-01-12	10.630	11.070	10.600	11.060	11.060	15,308,701
2026-01-09	10.410	10.680	10.390	10.610	10.610	9,195,501
2026-01-08	10.330	10.480	10.280	10.460	10.460	6,189,090
2026-01-07	10.470	10.490	10.270	10.370	10.370	7,459,000
2026-01-06	10.510	10.580	10.400	10.490	10.490	7,220,401
2026-01-05	10.240	10.450	10.180	10.450	10.450	7,387,901
2025-12-31	10.150	10.220	10.070	10.190	10.190	4,975,450
2025-12-30	10.220	10.330	10.130	10.140	10.140	5,029,301
2025-12-29	10.240	10.340	10.160	10.290	10.290	5,161,010
2025-12-26	10.340	10.380	10.190	10.250	10.250	6,675,200
2025-12-25	10.240	10.330	10.150	10.270	10.270	6,227,900
2025-12-24	9.950	10.250	9.900	10.240	10.240	9,169,190
2025-12-23	10.160	10.160	9.920	9.950	9.950	6,273,426
2025-12-22	10.030	10.230	10.030	10.170	10.170	6,369,800
2025-12-19	10.030	10.100	9.960	10.050	10.050	6,037,901
2025-12-18	9.720	10.170	9.680	10.030	10.030	9,936,874
2025-12-17	9.790	9.900	9.530	9.850	9.850	11,002,300
2025-12-16	10.160	10.610	9.850	9.900	9.900	10,085,800
2025-12-15	10.580	10.610	10.110	10.120	10.120	13,300,500
2025-12-12	10.440	10.850	10.100	10.530	10.530	15,289,500
2025-12-11	10.990	11.000	10.530	10.550	10.550	13,315,400
2025-12-10	11.120	11.120	10.880	10.940	10.940	11,142,400
2025-12-09	10.880	11.500	10.830	11.150	11.150	21,286,811
2025-12-08	10.790	11.010	10.780	10.870	10.870	9,159,800
2025-12-05	10.870	10.970	10.610	10.770	10.770	9,594,400
2025-12-04	11.040	11.080	10.700	10.880	10.880	12,183,524
2025-12-03	11.450	11.450	11.000	11.090	11.090	17,906,900
2025-12-02	11.240	11.760	11.120	11.470	11.470	28,699,675
2025-12-01	10.870	11.410	10.870	11.290	11.290	22,414,000
2025-11-28	10.770	11.250	10.760	10.920	10.920	13,168,901
2025-11-27	11.200	11.200	10.760	10.800	10.800	13,573,701
2025-11-26	11.080	11.500	10.990	11.100	11.100	21,332,600
2025-11-25	10.830	11.080	10.830	10.970	10.970	13,398,200
2025-11-24	10.620	10.860	10.600	10.830	10.830	10,854,302
2025-11-21	10.600	11.100	10.550	10.680	10.680	15,126,100
2025-11-20	10.660	10.990	10.500	10.740	10.740	9,015,300
2025-11-19	10.900	10.990	10.630	10.640	10.640	6,122,100
2025-11-18	10.850	11.130	10.750	10.960	10.960	10,769,400
2025-11-17	10.770	10.990	10.640	10.890	10.890	10,078,300
2025-11-14	10.540	10.850	10.500	10.630	10.630	9,613,901
2025-11-13	10.750	10.870	10.440	10.540	10.540	12,666,290
2025-11-12	10.850	10.910	10.700	10.750	10.750	6,663,901
2025-11-11	11.060	11.100	10.830	10.870	10.870	7,768,425
2025-11-10	10.930	11.100	10.930	11.020	11.020	6,204,500
2025-11-07	10.910	11.060	10.820	10.960	10.960	6,371,900
2025-11-06	11.100	11.150	10.830	10.950	10.950	8,542,000
2025-11-05	11.040	11.180	10.950	11.120	11.120	7,515,400
2025-11-04	11.210	11.310	11.080	11.150	11.150	7,166,600
2025-11-03	11.190	11.320	11.090	11.290	11.290	7,299,200
2025-10-31	11.080	11.230	11.020	11.180	11.180	6,320,200
2025-10-30	11.250	11.440	11.070	11.150	11.150	9,507,700
2025-10-29	11.400	11.440	11.160	11.250	11.250	10,321,400
2025-10-28	11.230	11.520	11.200	11.440	11.440	11,372,001

← NewerPage 4 of 5 · 243 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.