Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.150	26.750	25.340	26.570	26.352	98,940,942
2023-10-31	26.500	28.090	25.650	26.200	25.985	134,406,333
2023-10-30	24.400	26.550	24.280	26.500	26.282	137,412,191
2023-10-27	25.730	26.070	23.760	24.710	24.507	124,509,919
2023-10-26	24.730	27.270	24.520	25.590	25.380	169,665,456
2023-10-25	24.360	25.200	23.600	24.190	23.991	118,611,112
2023-10-24	22.640	26.000	22.640	25.020	24.814	160,674,623
2023-10-23	20.470	22.990	20.430	22.200	22.018	117,521,585
2023-10-20	19.810	20.980	19.810	19.840	19.677	47,819,729
2023-10-19	19.900	20.280	19.600	19.660	19.498	28,124,793
2023-10-18	20.320	20.440	19.900	20.030	19.865	35,622,999
2023-10-17	20.830	20.900	20.370	20.510	20.341	38,736,318
2023-10-16	21.820	22.080	20.860	21.190	21.016	63,545,209
2023-10-13	20.200	22.350	20.190	21.880	21.700	95,654,978
2023-10-12	20.600	20.940	20.300	20.510	20.341	45,773,363
2023-10-11	20.250	21.480	19.950	20.680	20.510	68,245,894
2023-10-10	19.880	20.670	19.700	20.300	20.133	58,931,116
2023-10-09	19.780	20.340	19.500	19.940	19.776	58,162,786
2023-09-28	17.410	20.040	17.380	19.760	19.598	69,026,533
2023-09-27	17.400	17.490	17.290	17.310	17.168	8,485,093
2023-09-26	17.690	17.750	17.370	17.420	17.277	9,500,836
2023-09-25	17.870	17.970	17.610	17.710	17.564	10,611,363
2023-09-22	17.180	17.940	17.070	17.920	17.773	16,052,308
2023-09-21	17.010	17.370	16.900	17.130	16.989	9,585,900
2023-09-20	17.130	17.400	17.000	17.000	16.860	8,186,089
2023-09-19	17.580	17.690	17.060	17.190	17.049	11,285,471
2023-09-18	17.450	17.940	17.310	17.690	17.545	13,026,814
2023-09-15	17.830	18.080	17.510	17.620	17.475	16,489,524
2023-09-14	18.100	18.420	17.800	17.980	17.832	25,308,763
2023-09-13	18.100	18.100	17.520	17.700	17.555	14,040,513
2023-09-12	18.220	18.370	18.080	18.180	18.031	14,025,171
2023-09-11	18.260	18.660	18.080	18.350	18.199	26,710,412
2023-09-08	17.610	18.230	17.590	18.090	17.941	17,369,938
2023-09-07	18.360	18.360	17.660	17.670	17.525	20,390,585
2023-09-06	18.090	18.470	17.650	18.360	18.209	30,931,761
2023-09-05	18.040	19.000	18.020	18.250	18.100	44,696,744
2023-09-04	17.320	17.520	17.150	17.510	17.366	9,606,620
2023-09-01	17.350	17.380	17.060	17.170	17.029	6,694,161
2023-08-31	17.190	17.460	17.090	17.310	17.168	8,826,900
2023-08-30	17.190	17.580	17.120	17.270	17.128	12,570,990
2023-08-29	16.350	17.100	16.350	16.910	16.771	11,485,066
2023-08-28	17.470	17.470	16.320	16.330	16.196	9,045,102
2023-08-25	16.600	16.700	16.170	16.310	16.176	6,987,100
2023-08-24	16.920	16.980	16.700	16.700	16.563	5,206,223
2023-08-23	16.950	17.050	16.720	16.730	16.593	5,393,870
2023-08-22	16.730	17.130	16.630	17.040	16.900	8,382,596
2023-08-21	16.740	17.000	16.660	16.660	16.523	7,604,005
2023-08-18	17.740	17.840	16.700	16.740	16.602	16,232,134
2023-08-17	17.400	17.740	17.250	17.700	17.555	5,203,563
2023-08-16	17.760	17.840	17.400	17.400	17.257	6,151,862
2023-08-15	18.100	18.140	17.660	17.840	17.693	6,280,065
2023-08-14	18.110	18.190	17.560	18.010	17.862	8,824,369
2023-08-11	18.610	18.670	18.170	18.170	18.021	5,626,703
2023-08-10	18.600	18.770	18.510	18.570	18.417	4,624,800
2023-08-09	18.870	18.900	18.620	18.670	18.517	4,847,623
2023-08-08	19.060	19.160	18.820	18.930	18.774	5,513,448
2023-08-07	18.950	19.150	18.890	19.080	18.923	6,353,500
2023-08-04	18.660	19.040	18.660	18.990	18.834	7,914,015
2023-08-03	18.630	18.870	18.600	18.660	18.507	5,600,763
2023-08-02	18.720	18.830	18.620	18.750	18.596	4,864,970

← NewerPage 13 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.