SUNSEA Telecommunications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.590	11.590	11.280	11.370	11.370	17,776,200
2025-10-24	11.400	11.740	11.370	11.600	11.600	17,513,500
2025-10-23	11.410	11.530	11.280	11.460	11.460	12,872,300
2025-10-22	11.280	11.570	11.270	11.370	11.370	12,106,500
2025-10-21	11.370	11.460	11.270	11.360	11.360	15,062,200
2025-10-20	10.900	11.640	10.900	11.380	11.380	25,879,392
2025-10-17	11.220	11.280	10.790	10.820	10.820	13,049,405
2025-10-16	11.070	11.250	10.950	11.210	11.210	13,160,500
2025-10-15	11.010	11.240	10.920	11.070	11.070	11,188,200
2025-10-14	11.240	11.320	10.980	11.070	11.070	17,308,408
2025-10-13	10.100	11.240	10.100	11.000	11.000	14,889,700
2025-10-10	11.000	11.070	10.860	10.910	10.910	8,361,000
2025-10-09	10.960	11.040	10.780	11.040	11.040	13,164,908
2025-09-30	10.840	11.180	10.750	10.840	10.840	15,837,208
2025-09-29	10.680	10.780	10.470	10.750	10.750	9,807,700
2025-09-26	10.900	10.910	10.680	10.710	10.710	9,617,489
2025-09-25	11.090	11.160	10.930	10.970	10.970	11,587,000
2025-09-24	10.900	11.120	10.710	11.090	11.090	14,132,100
2025-09-23	11.300	11.350	10.610	10.950	10.950	29,151,481
2025-09-22	11.730	11.850	11.550	11.690	11.690	13,848,900
2025-09-19	11.890	12.100	11.700	11.800	11.800	16,472,400
2025-09-18	12.150	12.390	11.680	11.880	11.880	29,569,783
2025-09-17	12.200	12.400	12.130	12.200	12.200	21,640,501
2025-09-16	12.380	12.450	12.020	12.370	12.370	25,665,825
2025-09-15	12.650	12.950	12.300	12.300	12.300	41,997,706
2025-09-12	12.710	13.300	12.220	12.940	12.940	71,298,564
2025-09-11	12.610	13.390	12.550	12.820	12.820	83,008,577
2025-09-10	12.000	12.420	11.570	12.420	12.420	33,582,700
2025-09-09	11.600	11.660	11.240	11.290	11.290	14,478,309
2025-09-08	11.800	11.820	11.480	11.600	11.600	16,628,400
2025-09-05	11.290	11.850	11.220	11.800	11.800	22,988,673
2025-09-04	12.270	12.270	11.180	11.410	11.410	30,232,579
2025-09-03	11.780	13.000	11.510	12.090	12.090	36,429,000
2025-09-02	12.280	12.300	11.650	11.830	11.830	24,201,170
2025-09-01	11.730	12.320	11.730	12.270	12.270	32,539,179
2025-08-29	12.330	12.380	11.740	11.750	11.750	37,184,784
2025-08-28	12.740	13.190	12.140	12.560	12.560	52,241,921
2025-08-27	12.480	13.450	12.220	12.950	12.950	78,807,975
2025-08-26	12.320	12.800	12.060	12.600	12.600	60,933,547
2025-08-25	12.000	12.140	11.940	12.110	12.110	29,663,247
2025-08-22	11.900	12.040	11.810	12.000	12.000	21,747,454
2025-08-21	12.160	12.170	11.800	11.940	11.940	26,662,100
2025-08-20	12.000	12.200	11.930	12.170	12.170	27,998,366
2025-08-19	12.010	12.230	11.990	12.100	12.100	35,118,500
2025-08-18	12.060	12.360	11.940	12.110	12.110	49,711,768
2025-08-15	11.610	12.080	11.500	11.950	11.950	51,913,787
2025-08-14	12.530	12.660	11.700	11.710	11.710	76,379,913
2025-08-13	13.500	13.680	12.770	12.810	12.810	90,752,533
2025-08-12	14.900	15.130	13.570	13.580	13.580	107,984,304
2025-08-11	14.430	14.850	13.710	14.490	14.490	103,058,627
2025-08-08	14.000	14.960	13.110	14.960	14.960	129,320,448
2025-08-07	13.000	13.600	12.810	13.600	13.600	87,017,961
2025-08-06	11.990	12.360	11.800	12.360	12.360	55,340,022
2025-08-05	10.160	11.240	10.110	11.240	11.240	41,394,435
2025-08-04	9.930	10.230	9.840	10.220	10.220	20,333,634
2025-08-01	9.670	10.110	9.610	10.030	10.030	20,365,517
2025-07-31	9.650	9.920	9.640	9.710	9.710	15,241,751
2025-07-30	9.820	9.820	9.590	9.680	9.680	9,162,070
2025-07-29	9.730	9.890	9.670	9.860	9.860	11,312,333
2025-07-28	9.790	9.920	9.710	9.790	9.790	12,971,000

← NewerPage 5 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.