Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.650	18.690	18.030	18.240	18.045	15,617,255
2023-05-04	19.300	19.470	18.500	18.730	18.530	18,658,481
2023-04-28	18.860	19.690	18.820	19.180	18.975	23,787,851
2023-04-27	18.680	18.760	18.200	18.400	18.203	18,345,276
2023-04-26	18.750	19.380	18.630	18.720	18.520	24,814,396
2023-04-25	20.330	20.380	18.380	18.750	18.550	44,801,543
2023-04-24	20.210	21.130	20.140	20.550	20.330	24,008,205
2023-04-21	21.100	21.670	20.230	20.290	20.073	35,303,915
2023-04-20	20.620	21.350	20.610	21.130	20.904	30,623,435
2023-04-19	20.120	20.700	20.100	20.330	20.113	18,304,108
2023-04-18	20.100	20.470	19.800	20.220	20.004	16,707,726
2023-04-17	20.550	20.590	20.100	20.200	19.984	17,929,355
2023-04-14	20.500	20.790	19.940	20.600	20.380	24,859,521
2023-04-13	21.280	21.400	20.400	20.460	20.241	33,854,116
2023-04-12	21.090	21.690	20.910	21.560	21.330	25,151,075
2023-04-11	21.110	21.480	20.730	21.100	20.874	22,137,665
2023-04-10	22.000	22.100	21.100	21.100	20.874	32,182,264
2023-04-07	22.300	22.450	21.910	22.070	21.834	23,525,035
2023-04-06	21.900	22.770	21.790	22.460	22.220	41,009,220
2023-04-04	22.300	22.600	21.710	21.950	21.715	39,107,804
2023-04-03	20.920	22.330	20.890	22.230	21.992	59,505,073
2023-03-31	20.550	20.990	20.160	20.920	20.696	27,602,539
2023-03-30	20.580	21.090	20.380	20.650	20.429	27,372,896
2023-03-29	20.370	20.690	20.000	20.430	20.212	19,673,643
2023-03-28	20.740	20.880	20.440	20.520	20.301	21,582,208
2023-03-27	21.010	21.280	20.720	20.880	20.657	28,372,466
2023-03-24	21.000	21.150	20.510	21.100	20.874	39,772,990
2023-03-23	20.580	21.340	20.510	21.140	20.914	44,242,406
2023-03-22	19.850	20.850	19.810	20.800	20.578	44,634,662
2023-03-21	20.010	20.260	19.380	19.800	19.588	37,384,237
2023-03-20	20.530	20.880	20.020	20.050	19.836	32,156,146
2023-03-17	20.210	20.690	20.120	20.500	20.281	39,619,905
2023-03-16	19.930	20.750	19.690	20.100	19.885	35,923,025
2023-03-15	20.080	20.350	19.850	20.150	19.935	27,774,801
2023-03-14	20.550	20.560	19.870	20.050	19.836	41,760,770
2023-03-13	20.570	21.170	20.520	20.790	20.568	38,270,148
2023-03-10	21.000	21.250	20.460	20.500	20.281	45,682,994
2023-03-09	21.270	21.650	20.840	21.440	21.211	60,037,125
2023-03-08	19.840	21.650	19.760	21.510	21.280	76,125,819
2023-03-07	20.750	20.900	19.910	19.920	19.707	48,861,432
2023-03-06	20.020	21.380	19.950	21.110	20.884	66,157,790
2023-03-03	19.920	20.530	19.760	20.020	19.806	39,502,744
2023-03-02	19.190	20.800	19.130	20.250	20.034	60,151,868
2023-03-01	18.800	19.210	18.710	19.100	18.896	22,784,020
2023-02-28	18.570	19.000	18.470	18.750	18.550	14,110,563
2023-02-27	18.620	18.750	18.430	18.490	18.292	9,587,223
2023-02-24	18.680	18.870	18.560	18.760	18.559	9,856,429
2023-02-23	18.840	18.850	18.480	18.610	18.411	12,067,051
2023-02-22	18.680	18.900	18.500	18.820	18.619	12,833,227
2023-02-21	18.650	18.920	18.570	18.780	18.579	15,230,214
2023-02-20	18.340	18.660	18.080	18.650	18.451	16,321,588
2023-02-17	18.390	18.580	18.050	18.060	17.867	15,392,584
2023-02-16	18.960	19.150	18.270	18.420	18.223	24,466,786
2023-02-15	18.600	19.160	18.550	19.070	18.866	17,841,630
2023-02-14	18.730	18.900	18.490	18.620	18.421	15,252,138
2023-02-13	18.880	19.000	18.680	18.730	18.530	16,777,417
2023-02-10	18.700	19.500	18.620	18.920	18.718	31,924,094
2023-02-09	18.090	18.800	17.940	18.780	18.579	30,083,984
2023-02-08	18.270	18.480	17.880	17.990	17.798	16,063,553
2023-02-07	18.090	18.450	17.980	18.330	18.134	15,316,218

← NewerPage 15 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.