Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.850	19.040	18.520	18.670	18.517	18,175,808
2024-04-29	18.650	19.060	18.600	18.850	18.695	26,638,992
2024-04-26	18.130	18.780	18.050	18.660	18.507	25,871,497
2024-04-25	18.100	18.360	17.840	18.130	17.981	19,046,800
2024-04-24	17.280	18.140	17.230	18.140	17.991	28,411,949
2024-04-23	17.300	17.580	17.000	17.170	17.029	17,673,817
2024-04-22	17.260	17.540	16.830	17.280	17.138	23,358,663
2024-04-19	18.400	18.560	17.530	17.630	17.485	39,419,612
2024-04-18	18.020	19.310	17.910	18.790	18.636	38,252,464
2024-04-17	17.290	18.250	17.250	18.200	18.050	25,960,015
2024-04-16	17.850	18.110	16.860	16.910	16.771	29,096,694
2024-04-15	18.080	18.770	17.820	18.110	17.961	26,387,522
2024-04-12	17.870	18.720	17.860	18.270	18.120	27,184,936
2024-04-11	18.000	18.280	17.790	17.850	17.703	14,214,925
2024-04-10	18.570	18.580	17.790	18.030	17.882	19,901,488
2024-04-09	18.470	18.690	18.310	18.610	18.457	16,465,663
2024-04-08	19.000	19.060	18.430	18.440	18.288	17,974,647
2024-04-03	19.600	19.650	18.990	19.100	18.943	18,464,127
2024-04-02	19.990	20.050	19.480	19.660	19.498	23,031,781
2024-04-01	20.280	20.370	19.860	20.140	19.975	32,498,073
2024-03-29	19.120	20.160	18.680	20.160	19.994	9,995,076
2024-03-28	18.390	19.300	18.390	18.950	18.794	27,431,119
2024-03-27	19.830	19.840	18.360	18.390	18.239	34,295,235
2024-03-26	20.060	20.620	19.650	19.830	19.667	32,441,093
2024-03-25	20.910	21.280	20.350	20.360	20.193	30,917,967
2024-03-22	21.120	21.410	20.830	21.000	20.827	30,809,725
2024-03-21	21.630	21.950	21.130	21.220	21.046	34,015,108
2024-03-20	21.480	21.730	21.250	21.460	21.284	33,479,458
2024-03-19	21.660	22.000	21.450	21.520	21.343	45,179,979
2024-03-18	21.120	21.820	21.100	21.790	21.611	54,780,265
2024-03-15	20.830	22.320	20.400	21.610	21.432	64,048,832
2024-03-14	21.110	21.120	20.440	20.700	20.530	39,946,887
2024-03-13	20.900	22.200	20.710	21.470	21.294	61,357,158
2024-03-12	21.220	21.400	20.750	20.960	20.788	35,940,167
2024-03-11	21.600	21.600	20.820	21.390	21.214	52,502,142
2024-03-08	19.730	21.900	19.470	21.840	21.661	59,212,977
2024-03-07	20.020	20.600	19.680	19.680	19.518	22,422,323
2024-03-06	20.100	20.450	19.630	20.110	19.945	21,132,248
2024-03-05	20.260	20.580	19.860	20.190	20.024	30,417,130
2024-03-04	20.920	20.920	20.100	20.580	20.411	34,307,751
2024-03-01	19.980	20.580	19.880	20.440	20.272	32,233,230
2024-02-29	18.750	20.120	18.710	20.090	19.925	30,767,138
2024-02-28	20.380	20.480	18.920	18.950	18.794	35,736,217
2024-02-27	19.270	20.400	19.080	20.290	20.123	36,429,692
2024-02-26	19.350	19.550	19.050	19.180	19.022	25,220,900
2024-02-23	19.100	19.650	18.830	19.550	19.389	23,560,530
2024-02-22	18.590	19.000	18.530	18.970	18.814	19,178,123
2024-02-21	18.300	19.000	18.190	18.480	18.328	20,497,365
2024-02-20	18.210	18.970	17.900	18.610	18.457	21,893,951
2024-02-19	18.870	18.870	17.820	18.370	18.219	29,547,418
2024-02-08	18.030	19.590	18.010	18.470	18.318	35,928,740
2024-02-07	16.140	17.980	16.140	17.940	17.793	40,318,643
2024-02-06	14.700	16.450	14.520	16.230	16.097	27,961,235
2024-02-05	15.620	15.770	14.450	14.830	14.708	31,596,268
2024-02-02	16.570	16.850	15.150	15.720	15.591	27,513,789
2024-02-01	16.650	17.090	16.340	16.560	16.424	17,182,055
2024-01-31	17.360	17.550	16.690	16.740	16.602	19,147,020
2024-01-30	18.000	18.260	17.360	17.400	17.257	13,229,650
2024-01-29	18.670	18.760	17.900	18.070	17.922	20,583,940
2024-01-26	19.190	19.260	18.550	18.590	18.437	19,307,007

← NewerPage 11 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.