Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.780	19.180	18.590	18.850	18.799	22,151,000
2024-07-26	18.390	18.980	18.300	18.850	18.799	24,584,499
2024-07-25	18.770	18.910	18.160	18.330	18.280	28,376,122
2024-07-24	19.040	19.490	18.820	18.930	18.879	24,144,700
2024-07-23	19.800	19.810	19.080	19.110	19.058	26,044,605
2024-07-22	19.490	19.980	19.440	19.830	19.776	27,798,519
2024-07-19	19.410	20.050	19.400	19.600	19.547	35,601,612
2024-07-18	19.700	20.050	18.880	19.550	19.497	46,714,971
2024-07-17	20.800	20.930	20.100	20.150	20.095	45,649,711
2024-07-16	20.400	21.320	20.110	21.170	21.113	76,159,738
2024-07-15	20.580	20.650	20.000	20.280	20.225	36,880,120
2024-07-12	20.970	21.030	20.450	20.700	20.644	43,991,341
2024-07-11	21.340	21.520	20.640	21.280	21.222	72,078,201
2024-07-10	20.780	21.300	20.600	21.100	21.043	70,195,239
2024-07-09	18.270	21.600	18.200	21.200	21.142	105,577,261
2024-07-08	18.510	18.680	18.150	18.250	18.200	21,365,582
2024-07-05	18.380	18.800	17.960	18.620	18.569	25,373,019
2024-07-04	18.940	19.230	18.350	18.380	18.330	27,955,486
2024-07-03	19.090	19.470	18.800	18.870	18.819	28,070,868
2024-07-02	19.780	19.790	19.030	19.120	19.068	26,096,901
2024-07-01	19.600	20.050	19.100	19.710	19.656	43,278,657
2024-06-28	17.930	19.700	17.900	19.580	19.527	61,587,387
2024-06-27	17.880	18.600	17.820	17.960	17.911	22,162,000
2024-06-26	17.410	18.060	17.140	18.020	17.971	17,225,259
2024-06-25	18.200	18.300	17.240	17.400	17.353	20,688,747
2024-06-24	18.770	18.920	18.140	18.170	18.121	17,334,500
2024-06-21	18.630	19.060	18.520	18.780	18.729	15,030,770
2024-06-20	19.130	19.350	18.800	18.850	18.799	17,558,109
2024-06-19	19.370	19.460	19.130	19.200	19.148	18,107,737
2024-06-18	18.910	19.490	18.910	19.360	19.307	31,629,305
2024-06-17	18.130	19.290	18.070	19.030	18.978	40,472,547
2024-06-14	17.960	18.270	17.860	18.220	18.171	17,836,353
2024-06-13	18.160	18.470	18.060	18.130	17.981	17,518,960
2024-06-12	17.940	18.640	17.940	18.100	17.951	24,339,515
2024-06-11	17.450	17.890	17.230	17.830	17.684	12,390,402
2024-06-07	17.990	18.110	17.470	17.620	17.475	15,084,912
2024-06-06	18.300	18.560	17.790	17.840	17.693	18,459,289
2024-06-05	18.160	18.580	18.160	18.240	18.090	14,122,461
2024-06-04	18.340	18.370	17.880	18.280	18.130	16,079,801
2024-06-03	18.500	18.790	18.230	18.410	18.259	20,204,818
2024-05-31	17.930	18.630	17.890	18.300	18.150	23,359,015
2024-05-30	17.690	18.180	17.410	17.890	17.743	14,945,216
2024-05-29	17.800	18.230	17.640	17.730	17.584	11,185,543
2024-05-28	18.030	18.240	17.750	17.780	17.634	14,091,183
2024-05-27	18.010	18.140	17.550	18.110	17.961	15,988,140
2024-05-24	18.420	18.620	17.900	17.940	17.793	20,407,195
2024-05-23	19.100	19.180	18.550	18.640	18.487	19,558,199
2024-05-22	19.020	19.200	18.860	19.140	18.983	18,324,042
2024-05-21	19.000	19.300	18.780	19.060	18.903	20,784,983
2024-05-20	19.130	19.200	18.800	18.990	18.834	26,910,812
2024-05-17	18.400	19.550	18.240	19.300	19.141	40,654,657
2024-05-16	18.340	18.630	18.260	18.460	18.308	15,494,625
2024-05-15	18.450	18.690	18.120	18.150	18.001	13,590,931
2024-05-14	18.550	19.050	18.500	18.510	18.358	15,047,548
2024-05-13	18.450	18.880	18.200	18.550	18.398	15,700,416
2024-05-10	19.090	19.130	18.570	18.700	18.546	15,462,970
2024-05-09	18.990	19.220	18.950	19.060	18.903	18,343,706
2024-05-08	19.540	19.610	18.900	18.990	18.834	25,841,448
2024-05-07	19.300	20.070	18.920	19.760	19.598	43,214,156
2024-05-06	18.980	19.480	18.890	19.300	19.141	29,524,798

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0500 CNY
2025-07-11	0.0500 CNY
2024-06-14	0.1000 CNY
2023-06-16	0.0500 CNY
2022-06-28	0.0500 CNY
2021-06-09	0.1000 CNY
2020-06-23	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.