Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.090	18.450	17.980	18.330	18.134	15,316,218
2023-02-06	17.980	18.250	17.860	18.070	17.877	10,297,676
2023-02-03	18.060	18.230	17.800	18.100	17.907	15,707,916
2023-02-02	17.810	18.400	17.700	18.120	17.926	24,034,745
2023-02-01	17.450	17.760	17.450	17.700	17.511	9,937,977
2023-01-31	17.450	17.600	17.400	17.470	17.283	8,026,458
2023-01-30	17.570	17.900	17.490	17.500	17.313	16,290,604
2023-01-20	17.330	17.500	17.250	17.350	17.165	7,512,125
2023-01-19	17.130	17.410	17.090	17.410	17.224	7,625,914
2023-01-18	17.120	17.290	17.090	17.260	17.076	7,705,994
2023-01-17	17.020	17.220	16.960	17.120	16.937	6,653,277
2023-01-16	16.700	17.120	16.560	17.010	16.828	12,221,907
2023-01-13	16.750	16.760	16.510	16.660	16.482	4,837,588
2023-01-12	16.560	16.750	16.390	16.650	16.472	6,720,120
2023-01-11	16.720	16.870	16.520	16.530	16.353	7,448,265
2023-01-10	16.760	16.850	16.600	16.720	16.541	5,769,890
2023-01-09	16.900	16.950	16.700	16.710	16.531	6,083,302
2023-01-06	16.840	16.940	16.720	16.850	16.670	6,642,928
2023-01-05	16.700	16.940	16.590	16.900	16.719	8,048,788
2023-01-04	16.600	16.920	16.600	16.670	16.492	7,663,410
2023-01-03	16.480	16.790	16.270	16.740	16.561	8,853,906
2022-12-30	16.480	16.580	16.300	16.510	16.334	6,319,936
2022-12-29	16.300	16.510	16.260	16.360	16.185	4,995,284
2022-12-28	16.630	16.650	16.300	16.370	16.195	5,706,119
2022-12-27	16.530	16.660	16.450	16.620	16.442	5,464,908
2022-12-26	16.000	16.580	15.990	16.530	16.353	7,403,235
2022-12-23	16.030	16.310	15.930	16.000	15.829	6,205,020
2022-12-22	16.370	16.510	16.080	16.150	15.977	6,722,757
2022-12-21	16.530	16.630	16.280	16.310	16.136	5,960,000
2022-12-20	16.510	16.770	16.380	16.630	16.452	6,809,057
2022-12-19	16.930	17.040	16.420	16.540	16.363	8,485,876
2022-12-16	17.100	17.260	16.880	16.990	16.808	9,033,803
2022-12-15	16.900	17.540	16.810	17.240	17.056	14,457,432
2022-12-14	17.320	17.340	16.890	16.910	16.729	9,956,981
2022-12-13	17.310	17.410	17.110	17.180	16.996	6,596,787
2022-12-12	17.040	17.480	16.930	17.300	17.115	12,129,766
2022-12-09	17.200	17.240	16.930	17.030	16.848	9,055,406
2022-12-08	17.210	17.320	17.060	17.130	16.947	6,801,504
2022-12-07	17.450	17.450	17.180	17.220	17.036	9,832,462
2022-12-06	17.390	17.740	17.290	17.440	17.254	14,005,073
2022-12-05	17.210	17.460	17.130	17.390	17.204	13,842,483
2022-12-02	17.110	17.410	17.110	17.150	16.967	8,094,316
2022-12-01	17.080	17.370	17.080	17.220	17.036	12,025,024
2022-11-30	17.150	17.150	16.850	16.880	16.700	7,043,746
2022-11-29	16.550	17.130	16.510	17.090	16.907	11,685,277
2022-11-28	16.400	16.570	16.220	16.470	16.294	8,495,366
2022-11-25	16.780	16.990	16.610	16.650	16.472	7,257,947
2022-11-24	16.890	17.170	16.780	16.840	16.660	7,693,616
2022-11-23	17.200	17.200	16.650	16.870	16.690	13,023,660
2022-11-22	17.160	17.530	17.040	17.150	16.967	13,767,760
2022-11-21	17.000	17.290	16.960	17.150	16.967	9,422,078
2022-11-18	17.360	17.520	17.110	17.150	16.967	14,681,987
2022-11-17	17.030	17.370	16.970	17.360	17.174	12,511,801
2022-11-16	17.220	17.350	17.000	17.060	16.878	10,225,930
2022-11-15	16.720	17.190	16.620	17.160	16.977	15,711,344
2022-11-14	16.710	16.850	16.550	16.710	16.531	10,211,615
2022-11-11	17.090	17.150	16.670	16.690	16.512	11,486,632
2022-11-10	16.730	16.920	16.550	16.650	16.472	9,723,840
2022-11-09	16.910	17.060	16.780	16.790	16.611	10,140,909
2022-11-08	17.110	17.120	16.870	17.070	16.888	11,487,401

← NewerPage 16 of 21 · 1,220 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.