SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.330 | 9.680 | 9.010 | 9.070 | 9.070 | 34,178,166 |
| 2025-01-22 | 9.050 | 9.740 | 8.920 | 9.580 | 9.580 | 40,691,525 |
| 2025-01-21 | 9.120 | 9.390 | 8.800 | 9.160 | 9.160 | 26,994,615 |
| 2025-01-20 | 9.300 | 9.310 | 9.000 | 9.080 | 9.080 | 21,890,043 |
| 2025-01-17 | 9.480 | 9.480 | 9.060 | 9.210 | 9.210 | 31,412,256 |
| 2025-01-16 | 9.710 | 9.970 | 9.610 | 9.700 | 9.700 | 41,532,680 |
| 2025-01-15 | 9.580 | 10.710 | 9.370 | 9.990 | 9.990 | 57,354,080 |
| 2025-01-14 | 9.530 | 10.290 | 9.520 | 9.740 | 9.740 | 63,664,160 |
| 2025-01-13 | 8.460 | 9.440 | 7.970 | 9.440 | 9.440 | 45,797,834 |
| 2025-01-10 | 9.470 | 10.300 | 8.560 | 8.580 | 8.580 | 57,294,139 |
| 2025-01-09 | 8.700 | 9.470 | 8.610 | 9.470 | 9.470 | 53,994,451 |
| 2025-01-08 | 7.750 | 8.610 | 7.620 | 8.610 | 8.610 | 16,164,608 |
| 2025-01-07 | 7.720 | 7.850 | 7.510 | 7.830 | 7.830 | 26,095,108 |
| 2025-01-06 | 8.470 | 8.470 | 7.650 | 7.910 | 7.910 | 33,279,172 |
| 2025-01-03 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 6,548,300 |
| 2025-01-02 | 7.820 | 7.970 | 7.600 | 7.700 | 7.700 | 10,511,090 |
| 2024-12-31 | 8.170 | 8.290 | 7.820 | 7.840 | 7.840 | 11,537,190 |
| 2024-12-30 | 8.360 | 8.450 | 8.010 | 8.170 | 8.170 | 12,177,945 |
| 2024-12-27 | 8.360 | 8.570 | 8.220 | 8.400 | 8.400 | 12,188,247 |
| 2024-12-26 | 8.180 | 8.450 | 8.030 | 8.310 | 8.310 | 12,256,990 |
| 2024-12-25 | 8.520 | 8.550 | 7.980 | 8.160 | 8.160 | 18,766,200 |
| 2024-12-24 | 8.880 | 9.020 | 8.400 | 8.590 | 8.590 | 20,491,008 |
| 2024-12-23 | 9.520 | 9.660 | 8.830 | 8.860 | 8.860 | 29,232,706 |
| 2024-12-20 | 9.620 | 9.900 | 9.560 | 9.680 | 9.680 | 25,985,944 |
| 2024-12-19 | 10.130 | 10.440 | 9.600 | 9.810 | 9.810 | 34,202,051 |
| 2024-12-18 | 9.790 | 10.390 | 9.730 | 10.030 | 10.030 | 50,887,159 |
| 2024-12-17 | 12.090 | 12.300 | 10.810 | 10.810 | 10.810 | 49,328,021 |
| 2024-12-16 | 10.500 | 12.010 | 10.470 | 12.010 | 12.010 | 34,051,669 |
| 2024-12-13 | 12.200 | 12.280 | 10.900 | 10.920 | 10.920 | 86,694,120 |
| 2024-12-12 | 10.580 | 11.170 | 10.470 | 11.170 | 11.170 | 56,512,098 |
| 2024-12-11 | 9.250 | 10.150 | 9.220 | 10.150 | 10.150 | 15,829,550 |
| 2024-12-10 | 9.550 | 9.550 | 9.160 | 9.230 | 9.230 | 31,894,669 |
| 2024-12-09 | 9.290 | 9.650 | 9.170 | 9.330 | 9.330 | 33,391,600 |
| 2024-12-06 | 10.430 | 10.430 | 9.320 | 9.640 | 9.640 | 65,741,578 |
| 2024-12-05 | 8.740 | 9.610 | 8.670 | 9.610 | 9.610 | 16,609,444 |
| 2024-12-04 | 8.800 | 9.150 | 8.670 | 8.740 | 8.740 | 14,086,923 |
| 2024-12-03 | 8.920 | 8.930 | 8.720 | 8.850 | 8.850 | 14,410,600 |
| 2024-12-02 | 8.690 | 9.100 | 8.600 | 9.000 | 9.000 | 24,231,907 |
| 2024-11-29 | 8.450 | 8.880 | 8.270 | 8.640 | 8.640 | 14,396,057 |
| 2024-11-28 | 8.370 | 8.660 | 8.370 | 8.510 | 8.510 | 10,354,600 |
| 2024-11-27 | 8.210 | 8.400 | 7.940 | 8.370 | 8.370 | 9,105,100 |
| 2024-11-26 | 8.440 | 8.660 | 8.360 | 8.360 | 8.360 | 8,359,503 |
| 2024-11-25 | 8.170 | 8.440 | 8.010 | 8.360 | 8.360 | 9,254,461 |
| 2024-11-22 | 8.500 | 8.650 | 8.130 | 8.150 | 8.150 | 9,961,035 |
| 2024-11-21 | 8.320 | 8.560 | 8.300 | 8.510 | 8.510 | 8,926,020 |
| 2024-11-20 | 8.200 | 8.420 | 8.100 | 8.350 | 8.350 | 7,779,872 |
| 2024-11-19 | 8.000 | 8.240 | 7.920 | 8.240 | 8.240 | 8,224,299 |
| 2024-11-18 | 8.490 | 8.600 | 7.860 | 7.960 | 7.960 | 12,000,607 |
| 2024-11-15 | 8.670 | 8.820 | 8.330 | 8.360 | 8.360 | 10,896,344 |
| 2024-11-14 | 8.980 | 8.980 | 8.640 | 8.670 | 8.670 | 8,698,800 |
| 2024-11-13 | 9.000 | 9.050 | 8.680 | 8.980 | 8.980 | 11,582,500 |
| 2024-11-12 | 9.150 | 9.260 | 8.900 | 9.040 | 9.040 | 19,163,400 |
| 2024-11-11 | 8.800 | 9.200 | 8.800 | 9.190 | 9.190 | 22,905,444 |
| 2024-11-08 | 8.970 | 8.970 | 8.710 | 8.780 | 8.780 | 15,629,800 |
| 2024-11-07 | 8.500 | 8.760 | 8.420 | 8.750 | 8.750 | 15,171,710 |
| 2024-11-06 | 8.760 | 8.850 | 8.510 | 8.590 | 8.590 | 18,614,003 |
| 2024-11-05 | 8.530 | 8.820 | 8.400 | 8.760 | 8.760 | 20,761,974 |
| 2024-11-04 | 8.110 | 8.670 | 8.050 | 8.520 | 8.520 | 15,818,166 |
| 2024-11-01 | 9.140 | 9.200 | 8.450 | 8.450 | 8.450 | 29,236,113 |
| 2024-10-31 | 9.380 | 9.550 | 9.060 | 9.390 | 9.390 | 43,068,620 |
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.