SUNSEA Telecommunications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.900 | 9.840 | 8.800 | 9.600 | 9.600 | 48,983,947 |
| 2024-10-29 | 10.030 | 10.240 | 9.100 | 9.130 | 9.130 | 76,657,546 |
| 2024-10-28 | 9.100 | 9.310 | 8.880 | 9.310 | 9.310 | 46,488,560 |
| 2024-10-25 | 7.800 | 8.460 | 7.700 | 8.460 | 8.460 | 26,212,443 |
| 2024-10-24 | 7.540 | 7.720 | 7.450 | 7.690 | 7.690 | 10,252,920 |
| 2024-10-23 | 7.570 | 7.740 | 7.540 | 7.570 | 7.570 | 10,325,101 |
| 2024-10-22 | 7.720 | 7.790 | 7.550 | 7.650 | 7.650 | 12,852,582 |
| 2024-10-21 | 7.450 | 7.780 | 7.450 | 7.650 | 7.650 | 16,413,897 |
| 2024-10-18 | 7.210 | 7.570 | 7.120 | 7.460 | 7.460 | 16,937,582 |
| 2024-10-17 | 7.150 | 7.500 | 7.150 | 7.260 | 7.260 | 11,537,621 |
| 2024-10-16 | 7.010 | 7.230 | 7.000 | 7.140 | 7.140 | 9,252,681 |
| 2024-10-15 | 7.230 | 7.590 | 7.100 | 7.210 | 7.210 | 15,392,601 |
| 2024-10-14 | 7.060 | 7.230 | 6.900 | 7.230 | 7.230 | 12,026,801 |
| 2024-10-11 | 7.150 | 7.250 | 6.840 | 6.930 | 6.930 | 10,771,600 |
| 2024-10-10 | 7.200 | 7.490 | 7.020 | 7.170 | 7.170 | 16,383,789 |
| 2024-10-09 | 7.900 | 7.950 | 7.320 | 7.320 | 7.320 | 18,823,501 |
| 2024-10-08 | 8.410 | 8.420 | 7.510 | 8.130 | 8.130 | 35,583,884 |
| 2024-09-30 | 7.250 | 7.740 | 7.100 | 7.650 | 7.650 | 31,838,101 |
| 2024-09-27 | 6.800 | 7.310 | 6.700 | 7.050 | 7.050 | 26,725,449 |
| 2024-09-26 | 6.670 | 6.780 | 6.550 | 6.770 | 6.770 | 23,602,327 |
| 2024-09-25 | 6.580 | 6.700 | 6.520 | 6.670 | 6.670 | 27,853,327 |
| 2024-09-24 | 6.510 | 6.680 | 6.460 | 6.580 | 6.580 | 28,180,126 |
| 2024-09-23 | 6.780 | 6.850 | 6.450 | 6.540 | 6.540 | 41,668,100 |
| 2024-09-20 | 6.100 | 6.550 | 6.000 | 6.550 | 6.550 | 13,120,201 |
| 2024-09-19 | 5.780 | 5.990 | 5.740 | 5.950 | 5.950 | 5,610,900 |
| 2024-09-18 | 5.870 | 5.960 | 5.670 | 5.740 | 5.740 | 4,866,500 |
| 2024-09-13 | 5.930 | 6.050 | 5.880 | 5.890 | 5.890 | 4,731,800 |
| 2024-09-12 | 6.140 | 6.190 | 5.990 | 5.990 | 5.990 | 6,097,100 |
| 2024-09-11 | 6.140 | 6.140 | 5.950 | 5.970 | 5.970 | 5,171,500 |
| 2024-09-10 | 5.880 | 6.100 | 5.800 | 6.100 | 6.100 | 5,755,900 |
| 2024-09-09 | 5.820 | 5.940 | 5.760 | 5.870 | 5.870 | 4,027,229 |
| 2024-09-06 | 6.040 | 6.120 | 5.850 | 5.850 | 5.850 | 4,282,500 |
| 2024-09-05 | 5.970 | 6.090 | 5.910 | 6.050 | 6.050 | 3,641,400 |
| 2024-09-04 | 6.050 | 6.100 | 5.910 | 5.980 | 5.980 | 4,531,100 |
| 2024-09-03 | 6.040 | 6.100 | 5.980 | 6.100 | 6.100 | 4,801,200 |
| 2024-09-02 | 6.090 | 6.200 | 6.020 | 6.040 | 6.040 | 5,905,100 |
| 2024-08-30 | 5.860 | 6.250 | 5.830 | 6.140 | 6.140 | 10,024,001 |
| 2024-08-29 | 5.530 | 5.890 | 5.530 | 5.850 | 5.850 | 5,660,500 |
| 2024-08-28 | 5.560 | 5.740 | 5.540 | 5.680 | 5.680 | 4,084,900 |
| 2024-08-27 | 5.830 | 5.830 | 5.600 | 5.620 | 5.620 | 5,255,800 |
| 2024-08-26 | 5.820 | 5.920 | 5.750 | 5.820 | 5.820 | 4,267,520 |
| 2024-08-23 | 5.830 | 5.890 | 5.680 | 5.770 | 5.770 | 6,354,100 |
| 2024-08-22 | 5.970 | 6.050 | 5.860 | 5.870 | 5.870 | 4,518,600 |
| 2024-08-21 | 5.950 | 6.090 | 5.900 | 6.010 | 6.010 | 4,845,300 |
| 2024-08-20 | 6.060 | 6.140 | 5.980 | 6.000 | 6.000 | 4,237,900 |
| 2024-08-19 | 6.070 | 6.200 | 5.990 | 6.090 | 6.090 | 7,709,001 |
| 2024-08-16 | 6.150 | 6.500 | 6.150 | 6.180 | 6.180 | 10,507,600 |
| 2024-08-15 | 6.150 | 6.180 | 6.000 | 6.150 | 6.150 | 9,056,932 |
| 2024-08-14 | 5.890 | 6.260 | 5.880 | 6.150 | 6.150 | 13,495,426 |
| 2024-08-13 | 5.710 | 5.890 | 5.560 | 5.880 | 5.880 | 11,034,400 |
| 2024-08-12 | 6.060 | 6.060 | 5.730 | 5.750 | 5.750 | 13,971,300 |
| 2024-08-09 | 6.090 | 6.220 | 6.090 | 6.100 | 6.100 | 8,816,300 |
| 2024-08-08 | 6.050 | 6.210 | 6.040 | 6.100 | 6.100 | 12,742,300 |
| 2024-08-07 | 6.200 | 6.330 | 6.060 | 6.130 | 6.130 | 23,505,672 |
| 2024-08-06 | 6.170 | 6.460 | 6.040 | 6.450 | 6.450 | 35,644,549 |
| 2024-08-05 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 3,073,200 |
| 2024-08-02 | 7.270 | 7.320 | 7.080 | 7.100 | 7.100 | 19,119,817 |
| 2024-08-01 | 7.990 | 8.180 | 7.280 | 7.310 | 7.310 | 34,892,100 |
| 2024-07-31 | 7.020 | 7.580 | 7.020 | 7.580 | 7.580 | 7,348,749 |
| 2024-07-30 | 6.790 | 6.950 | 6.650 | 6.890 | 6.890 | 6,141,008 |
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.