SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.460 | 9.740 | 9.430 | 9.670 | 9.670 | 11,840,764 |
| 2025-07-24 | 9.400 | 9.490 | 9.400 | 9.470 | 9.470 | 5,418,900 |
| 2025-07-23 | 9.530 | 9.530 | 9.380 | 9.390 | 9.390 | 8,692,683 |
| 2025-07-22 | 9.690 | 9.700 | 9.480 | 9.560 | 9.560 | 8,868,800 |
| 2025-07-21 | 9.620 | 9.700 | 9.590 | 9.680 | 9.680 | 8,003,717 |
| 2025-07-18 | 9.720 | 9.770 | 9.630 | 9.660 | 9.660 | 8,577,300 |
| 2025-07-17 | 9.610 | 9.710 | 9.580 | 9.710 | 9.710 | 7,879,850 |
| 2025-07-16 | 9.520 | 9.700 | 9.520 | 9.610 | 9.610 | 8,595,700 |
| 2025-07-15 | 9.610 | 9.700 | 9.390 | 9.520 | 9.520 | 11,812,000 |
| 2025-07-14 | 9.650 | 9.780 | 9.590 | 9.680 | 9.680 | 8,490,600 |
| 2025-07-11 | 9.740 | 9.750 | 9.520 | 9.670 | 9.670 | 11,099,400 |
| 2025-07-10 | 9.860 | 9.860 | 9.620 | 9.700 | 9.700 | 13,706,000 |
| 2025-07-09 | 9.850 | 10.060 | 9.680 | 9.910 | 9.910 | 23,783,574 |
| 2025-07-08 | 9.840 | 9.940 | 9.780 | 9.890 | 9.890 | 14,911,400 |
| 2025-07-07 | 9.900 | 9.980 | 9.710 | 9.950 | 9.950 | 14,401,575 |
| 2025-07-04 | 10.320 | 10.480 | 9.850 | 9.870 | 9.870 | 23,529,700 |
| 2025-07-03 | 9.990 | 10.300 | 9.900 | 10.100 | 10.100 | 30,408,210 |
| 2025-07-02 | 9.970 | 10.260 | 9.890 | 9.950 | 9.950 | 42,195,186 |
| 2025-07-01 | 11.400 | 11.400 | 10.260 | 10.310 | 10.310 | 72,056,920 |
| 2025-06-30 | 9.600 | 10.360 | 9.560 | 10.360 | 10.360 | 40,289,172 |
| 2025-06-27 | 9.310 | 9.490 | 9.240 | 9.420 | 9.420 | 8,942,400 |
| 2025-06-26 | 9.390 | 9.470 | 9.290 | 9.310 | 9.310 | 8,178,233 |
| 2025-06-25 | 9.360 | 9.420 | 9.220 | 9.390 | 9.390 | 10,209,033 |
| 2025-06-24 | 9.290 | 9.490 | 9.210 | 9.380 | 9.380 | 11,741,700 |
| 2025-06-23 | 8.780 | 9.210 | 8.720 | 9.190 | 9.190 | 9,449,293 |
| 2025-06-20 | 9.050 | 9.150 | 8.850 | 8.900 | 8.900 | 9,705,100 |
| 2025-06-19 | 9.420 | 9.530 | 9.070 | 9.090 | 9.090 | 12,879,626 |
| 2025-06-18 | 9.600 | 9.640 | 9.220 | 9.440 | 9.440 | 14,123,267 |
| 2025-06-17 | 9.950 | 10.040 | 9.550 | 9.650 | 9.650 | 13,109,600 |
| 2025-06-16 | 9.800 | 10.060 | 9.800 | 9.880 | 9.880 | 10,658,924 |
| 2025-06-13 | 10.100 | 10.130 | 9.780 | 9.790 | 9.790 | 14,974,700 |
| 2025-06-12 | 9.970 | 10.350 | 9.910 | 10.190 | 10.190 | 22,878,700 |
| 2025-06-11 | 9.790 | 10.500 | 9.640 | 10.100 | 10.100 | 27,650,278 |
| 2025-06-10 | 10.010 | 10.260 | 9.550 | 9.790 | 9.790 | 23,417,957 |
| 2025-06-09 | 10.140 | 10.200 | 9.860 | 10.020 | 10.020 | 21,045,702 |
| 2025-06-06 | 10.590 | 10.780 | 9.800 | 9.990 | 9.990 | 29,835,663 |
| 2025-06-05 | 10.400 | 10.660 | 10.150 | 10.590 | 10.590 | 33,696,630 |
| 2025-06-04 | 10.010 | 10.880 | 9.830 | 10.510 | 10.510 | 40,931,409 |
| 2025-06-03 | 10.150 | 10.360 | 9.800 | 10.090 | 10.090 | 38,532,331 |
| 2025-05-30 | 9.500 | 10.440 | 9.480 | 9.920 | 9.920 | 45,573,854 |
| 2025-05-29 | 9.230 | 9.630 | 9.230 | 9.550 | 9.550 | 38,802,400 |
| 2025-05-28 | 9.030 | 9.910 | 9.000 | 9.460 | 9.460 | 50,497,300 |
| 2025-05-27 | 9.150 | 9.150 | 8.930 | 9.010 | 9.010 | 5,859,480 |
| 2025-05-26 | 8.880 | 9.150 | 8.880 | 9.100 | 9.100 | 7,923,816 |
| 2025-05-23 | 9.160 | 9.170 | 8.920 | 8.920 | 8.920 | 9,849,900 |
| 2025-05-22 | 9.230 | 9.300 | 9.070 | 9.180 | 9.180 | 11,433,598 |
| 2025-05-21 | 9.440 | 9.490 | 9.220 | 9.230 | 9.230 | 16,248,998 |
| 2025-05-20 | 9.110 | 9.400 | 8.960 | 9.310 | 9.310 | 16,540,600 |
| 2025-05-19 | 8.980 | 9.100 | 8.860 | 9.100 | 9.100 | 7,636,700 |
| 2025-05-16 | 8.840 | 8.980 | 8.750 | 8.930 | 8.930 | 7,431,000 |
| 2025-05-15 | 9.070 | 9.070 | 8.820 | 8.840 | 8.840 | 7,756,301 |
| 2025-05-14 | 9.070 | 9.210 | 8.990 | 9.050 | 9.050 | 8,766,100 |
| 2025-05-13 | 9.280 | 9.380 | 9.020 | 9.070 | 9.070 | 10,640,800 |
| 2025-05-12 | 9.160 | 9.280 | 9.120 | 9.220 | 9.220 | 9,495,200 |
| 2025-05-09 | 9.280 | 9.300 | 9.020 | 9.100 | 9.100 | 10,472,500 |
| 2025-05-08 | 9.000 | 9.290 | 8.980 | 9.280 | 9.280 | 15,697,400 |
| 2025-05-07 | 9.090 | 9.200 | 8.890 | 9.030 | 9.030 | 13,970,200 |
| 2025-05-06 | 8.790 | 9.000 | 8.730 | 8.990 | 8.990 | 16,309,600 |
| 2025-04-30 | 8.400 | 8.660 | 8.380 | 8.610 | 8.610 | 14,032,700 |
| 2025-04-29 | 8.300 | 8.490 | 8.140 | 8.380 | 8.380 | 11,387,100 |
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.