Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.890	18.910	18.650	18.720	18.566	6,687,885
2023-07-31	18.530	18.840	18.410	18.800	18.646	7,130,052
2023-07-28	18.430	18.640	18.350	18.530	18.378	6,099,101
2023-07-27	18.610	18.890	18.450	18.520	18.368	4,762,861
2023-07-26	18.950	19.000	18.650	18.670	18.517	6,208,060
2023-07-25	18.770	19.080	18.630	19.040	18.884	7,644,346
2023-07-24	18.300	18.830	18.270	18.670	18.517	6,448,600
2023-07-21	18.580	18.600	18.330	18.350	18.199	7,418,800
2023-07-20	19.320	19.360	18.450	18.490	18.338	17,935,183
2023-07-19	19.620	19.730	19.140	19.280	19.122	9,782,312
2023-07-18	19.830	19.990	19.610	19.640	19.479	7,224,942
2023-07-17	19.910	20.080	19.710	19.780	19.617	7,686,021
2023-07-14	19.620	20.140	19.620	19.900	19.737	10,226,240
2023-07-13	19.560	19.750	19.400	19.620	19.459	6,525,687
2023-07-12	19.830	19.930	19.420	19.420	19.260	8,570,258
2023-07-11	19.460	19.990	19.410	19.880	19.717	7,787,193
2023-07-10	19.640	19.740	19.300	19.460	19.300	6,393,608
2023-07-07	19.870	20.050	19.420	19.600	19.439	9,049,006
2023-07-06	19.680	20.410	19.580	19.970	19.806	12,269,202
2023-07-05	20.070	20.230	19.730	19.750	19.588	9,203,960
2023-07-04	19.790	20.240	19.760	20.140	19.975	10,369,641
2023-07-03	20.180	20.240	19.660	19.820	19.657	14,279,652
2023-06-30	19.700	20.120	19.630	20.080	19.915	11,128,100
2023-06-29	19.060	19.900	19.020	19.730	19.568	14,320,678
2023-06-28	20.060	20.100	18.710	19.070	18.913	19,557,589
2023-06-27	19.610	20.070	19.490	20.000	19.836	9,391,908
2023-06-26	19.890	20.140	19.470	19.550	19.389	14,191,740
2023-06-21	20.650	20.690	19.940	20.010	19.846	15,497,353
2023-06-20	20.470	20.600	20.270	20.560	20.391	12,605,493
2023-06-19	20.400	20.530	20.160	20.470	20.302	12,267,241
2023-06-16	20.050	20.380	19.870	20.300	20.133	12,508,493
2023-06-15	20.080	20.560	20.000	20.060	19.846	16,616,801
2023-06-14	20.110	20.290	19.950	20.090	19.875	11,442,431
2023-06-13	19.790	20.230	19.750	20.160	19.945	13,215,247
2023-06-12	19.670	20.140	19.670	19.820	19.608	11,411,940
2023-06-09	19.270	19.680	19.150	19.610	19.400	11,180,257
2023-06-08	19.310	19.480	18.970	19.280	19.074	9,439,583
2023-06-07	19.200	19.540	19.120	19.370	19.163	7,932,011
2023-06-06	19.810	19.880	19.180	19.200	18.995	14,817,041
2023-06-05	19.700	20.250	19.700	19.900	19.687	13,899,435
2023-06-02	19.900	20.000	19.650	19.680	19.470	9,836,633
2023-06-01	19.420	19.970	19.320	19.790	19.578	14,427,979
2023-05-31	19.480	19.640	19.310	19.420	19.212	10,978,341
2023-05-30	19.150	19.540	19.080	19.540	19.331	10,936,459
2023-05-29	19.280	19.520	19.170	19.250	19.044	12,830,499
2023-05-26	19.000	19.250	18.950	19.150	18.945	7,526,708
2023-05-25	19.180	19.550	18.680	19.020	18.817	11,018,684
2023-05-24	18.920	19.300	18.870	19.120	18.916	8,443,716
2023-05-23	19.150	19.300	18.910	19.040	18.837	9,820,082
2023-05-22	19.160	19.280	18.950	19.150	18.945	10,816,843
2023-05-19	18.680	19.200	18.550	19.160	18.955	16,265,265
2023-05-18	18.270	18.770	18.270	18.640	18.441	13,517,741
2023-05-17	18.050	18.380	18.010	18.260	18.065	7,771,814
2023-05-16	18.290	18.360	17.940	18.080	17.887	7,056,732
2023-05-15	18.140	18.260	17.600	18.220	18.025	13,038,934
2023-05-12	18.460	18.650	18.150	18.210	18.015	9,461,402
2023-05-11	18.500	18.680	18.450	18.520	18.322	7,892,426
2023-05-10	18.350	18.660	18.290	18.440	18.243	9,628,004
2023-05-09	18.550	18.940	18.320	18.330	18.134	13,737,582
2023-05-08	18.380	18.790	18.240	18.550	18.352	14,750,687

← NewerPage 14 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.