Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.870	19.500	18.670	19.300	19.141	19,357,443
2024-01-24	18.860	19.080	18.180	18.840	18.685	16,660,780
2024-01-23	18.730	18.970	18.450	18.780	18.626	17,440,230
2024-01-22	19.850	20.090	18.690	18.700	18.546	17,688,235
2024-01-19	20.120	20.270	19.830	19.840	19.677	12,592,957
2024-01-18	19.880	20.210	19.440	20.150	19.984	21,771,500
2024-01-17	20.580	20.680	20.170	20.180	20.014	10,476,198
2024-01-16	20.700	20.770	20.250	20.550	20.381	12,017,014
2024-01-15	20.800	20.930	20.500	20.620	20.451	11,499,959
2024-01-12	21.000	21.180	20.790	20.910	20.738	11,827,416
2024-01-11	20.470	21.270	20.300	21.050	20.877	15,949,051
2024-01-10	20.800	20.920	20.380	20.440	20.272	11,862,569
2024-01-09	20.990	21.450	20.760	20.980	20.808	16,443,852
2024-01-08	21.420	21.650	20.860	20.860	20.689	15,230,687
2024-01-05	21.850	22.150	21.400	21.550	21.373	13,512,922
2024-01-04	22.100	22.330	21.670	21.880	21.700	16,851,647
2024-01-03	22.770	22.980	21.900	22.260	22.077	22,179,769
2024-01-02	23.610	23.830	22.710	22.800	22.613	29,267,488
2023-12-29	22.280	23.700	22.220	23.600	23.406	35,823,350
2023-12-28	21.980	22.520	21.800	22.280	22.097	17,342,777
2023-12-27	21.300	22.090	21.020	22.060	21.879	24,635,288
2023-12-26	22.350	22.460	21.280	21.380	21.204	24,226,718
2023-12-25	21.950	22.850	21.910	22.350	22.166	14,892,202
2023-12-22	22.370	22.630	21.990	22.050	21.869	14,396,120
2023-12-21	22.000	22.510	21.850	22.380	22.196	19,591,543
2023-12-20	22.960	23.180	22.420	22.440	22.256	20,830,739
2023-12-19	22.470	22.900	22.330	22.620	22.434	10,956,287
2023-12-18	22.750	22.830	22.400	22.520	22.335	12,247,595
2023-12-15	22.800	23.250	22.620	22.790	22.603	15,358,357
2023-12-14	23.120	23.720	22.800	22.880	22.692	15,322,513
2023-12-13	23.180	23.690	23.100	23.100	22.910	18,428,428
2023-12-12	23.190	23.870	23.110	23.270	23.079	27,655,748
2023-12-11	22.440	23.300	22.300	23.190	22.999	24,934,648
2023-12-08	22.420	22.810	22.380	22.540	22.355	18,754,231
2023-12-07	22.330	22.550	22.220	22.430	22.246	13,048,833
2023-12-06	22.500	22.770	22.330	22.400	22.216	19,991,884
2023-12-05	23.190	23.190	22.520	22.560	22.375	20,492,014
2023-12-04	23.410	23.800	23.300	23.350	23.158	19,179,693
2023-12-01	23.360	23.760	23.070	23.500	23.307	21,139,580
2023-11-30	23.390	24.220	23.200	23.530	23.337	30,484,559
2023-11-29	23.130	23.880	23.060	23.560	23.366	39,023,744
2023-11-28	23.010	23.300	22.610	23.260	23.069	26,838,187
2023-11-27	22.990	23.220	22.650	22.810	22.623	25,097,798
2023-11-24	23.590	23.590	22.870	22.990	22.801	23,493,521
2023-11-23	23.290	23.720	23.060	23.600	23.406	27,594,245
2023-11-22	23.900	23.910	23.250	23.280	23.089	35,675,132
2023-11-21	25.150	25.180	23.800	23.920	23.723	70,359,404
2023-11-20	25.200	25.410	24.160	25.000	24.795	52,182,506
2023-11-17	25.300	25.880	25.110	25.540	25.330	34,985,213
2023-11-16	25.890	26.000	25.300	25.360	25.152	35,974,300
2023-11-15	26.300	26.560	25.500	26.000	25.786	45,292,511
2023-11-14	26.500	26.530	25.750	26.370	26.153	65,615,635
2023-11-13	25.620	26.900	25.200	26.900	26.679	87,444,212
2023-11-10	25.000	26.150	24.970	25.620	25.409	50,017,644
2023-11-09	26.210	26.210	25.000	25.200	24.993	65,899,518
2023-11-08	25.510	26.560	25.450	26.300	26.084	63,263,620
2023-11-07	25.370	26.750	25.270	25.780	25.568	83,165,439
2023-11-06	25.200	26.130	24.860	25.660	25.449	71,389,107
2023-11-03	24.070	25.360	24.070	24.910	24.705	73,817,228
2023-11-02	25.890	25.890	23.990	24.050	23.852	105,305,567

← NewerPage 12 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.