SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.510 | 8.570 | 8.350 | 8.370 | 8.370 | 13,053,000 |
| 2025-04-25 | 8.850 | 8.890 | 8.470 | 8.600 | 8.600 | 21,077,001 |
| 2025-04-24 | 8.950 | 9.040 | 8.650 | 8.690 | 8.690 | 33,689,023 |
| 2025-04-23 | 8.400 | 9.190 | 8.400 | 9.190 | 9.190 | 17,132,701 |
| 2025-04-22 | 8.520 | 8.580 | 8.300 | 8.350 | 8.350 | 14,889,901 |
| 2025-04-21 | 8.570 | 8.710 | 8.480 | 8.710 | 8.710 | 7,688,100 |
| 2025-04-18 | 8.450 | 8.650 | 8.360 | 8.560 | 8.560 | 8,405,900 |
| 2025-04-17 | 8.400 | 8.580 | 8.310 | 8.450 | 8.450 | 6,319,000 |
| 2025-04-16 | 8.690 | 8.720 | 8.280 | 8.390 | 8.390 | 8,984,600 |
| 2025-04-15 | 8.800 | 8.870 | 8.620 | 8.710 | 8.710 | 9,583,300 |
| 2025-04-14 | 8.700 | 8.880 | 8.650 | 8.730 | 8.730 | 11,466,900 |
| 2025-04-11 | 8.310 | 8.600 | 8.310 | 8.530 | 8.530 | 8,863,500 |
| 2025-04-10 | 8.300 | 8.600 | 8.300 | 8.420 | 8.420 | 14,095,667 |
| 2025-04-09 | 7.600 | 8.220 | 7.070 | 8.100 | 8.100 | 17,115,777 |
| 2025-04-08 | 7.960 | 8.300 | 7.620 | 7.850 | 7.850 | 18,428,510 |
| 2025-04-07 | 8.490 | 8.900 | 8.470 | 8.470 | 8.470 | 6,738,400 |
| 2025-04-03 | 9.500 | 9.660 | 9.330 | 9.410 | 9.410 | 7,933,500 |
| 2025-04-02 | 9.400 | 9.630 | 9.370 | 9.490 | 9.490 | 6,898,610 |
| 2025-04-01 | 9.500 | 9.660 | 9.400 | 9.410 | 9.410 | 9,690,410 |
| 2025-03-31 | 9.680 | 9.710 | 9.270 | 9.470 | 9.470 | 13,122,801 |
| 2025-03-28 | 9.710 | 10.180 | 9.590 | 9.770 | 9.770 | 16,513,388 |
| 2025-03-27 | 10.000 | 10.000 | 9.660 | 9.740 | 9.740 | 8,492,000 |
| 2025-03-26 | 9.800 | 9.940 | 9.760 | 9.870 | 9.870 | 7,678,700 |
| 2025-03-25 | 9.910 | 10.080 | 9.730 | 9.760 | 9.760 | 9,856,870 |
| 2025-03-24 | 10.210 | 10.380 | 9.660 | 9.980 | 9.980 | 15,124,300 |
| 2025-03-21 | 10.670 | 10.670 | 10.300 | 10.320 | 10.320 | 14,520,103 |
| 2025-03-20 | 10.650 | 10.950 | 10.600 | 10.770 | 10.770 | 12,072,100 |
| 2025-03-19 | 11.000 | 11.000 | 10.710 | 10.750 | 10.750 | 13,493,200 |
| 2025-03-18 | 11.020 | 11.150 | 10.900 | 11.010 | 11.010 | 12,027,300 |
| 2025-03-17 | 11.140 | 11.180 | 11.000 | 11.020 | 11.020 | 12,801,500 |
| 2025-03-14 | 11.010 | 11.150 | 10.760 | 11.120 | 11.120 | 17,668,100 |
| 2025-03-13 | 11.370 | 11.550 | 10.920 | 11.030 | 11.030 | 20,894,833 |
| 2025-03-12 | 11.550 | 11.730 | 11.400 | 11.480 | 11.480 | 28,744,125 |
| 2025-03-11 | 11.020 | 11.660 | 11.020 | 11.550 | 11.550 | 27,426,188 |
| 2025-03-10 | 11.150 | 11.370 | 11.030 | 11.370 | 11.370 | 20,794,267 |
| 2025-03-07 | 11.500 | 11.770 | 11.240 | 11.320 | 11.320 | 30,845,400 |
| 2025-03-06 | 11.230 | 11.910 | 11.220 | 11.690 | 11.690 | 52,686,600 |
| 2025-03-05 | 11.980 | 12.090 | 11.180 | 11.580 | 11.580 | 67,939,300 |
| 2025-03-04 | 10.680 | 11.520 | 10.590 | 11.520 | 11.520 | 14,236,401 |
| 2025-03-03 | 10.450 | 10.730 | 10.210 | 10.470 | 10.470 | 15,413,000 |
| 2025-02-28 | 10.900 | 10.910 | 10.360 | 10.390 | 10.390 | 18,914,683 |
| 2025-02-27 | 11.230 | 11.350 | 10.750 | 11.000 | 11.000 | 26,023,200 |
| 2025-02-26 | 11.300 | 11.380 | 11.150 | 11.320 | 11.320 | 22,362,926 |
| 2025-02-25 | 11.030 | 11.320 | 10.930 | 11.190 | 11.190 | 22,429,800 |
| 2025-02-24 | 11.380 | 11.500 | 11.110 | 11.260 | 11.260 | 35,532,003 |
| 2025-02-21 | 11.380 | 11.720 | 11.270 | 11.500 | 11.500 | 46,142,233 |
| 2025-02-20 | 11.700 | 11.800 | 11.340 | 11.420 | 11.420 | 56,293,734 |
| 2025-02-19 | 11.110 | 12.540 | 11.110 | 12.190 | 12.190 | 81,059,547 |
| 2025-02-18 | 11.970 | 12.090 | 11.970 | 11.970 | 11.970 | 12,636,100 |
| 2025-02-17 | 14.130 | 14.540 | 13.220 | 13.300 | 13.300 | 95,370,252 |
| 2025-02-14 | 12.240 | 13.220 | 12.240 | 13.220 | 13.220 | 20,101,675 |
| 2025-02-13 | 11.620 | 12.020 | 11.610 | 12.020 | 12.020 | 46,927,659 |
| 2025-02-12 | 11.070 | 11.860 | 10.810 | 10.930 | 10.930 | 72,190,082 |
| 2025-02-11 | 9.980 | 11.070 | 9.800 | 11.070 | 11.070 | 36,639,750 |
| 2025-02-10 | 9.750 | 10.070 | 9.720 | 10.060 | 10.060 | 44,931,000 |
| 2025-02-07 | 9.560 | 9.770 | 9.410 | 9.620 | 9.620 | 47,647,252 |
| 2025-02-06 | 9.300 | 9.800 | 9.250 | 9.670 | 9.670 | 51,918,463 |
| 2025-02-05 | 8.650 | 9.190 | 8.580 | 9.190 | 9.190 | 10,475,800 |
| 2025-01-27 | 8.890 | 8.970 | 8.310 | 8.350 | 8.350 | 17,674,950 |
| 2025-01-24 | 8.930 | 9.000 | 8.540 | 8.830 | 8.830 | 23,516,134 |
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.