Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.110	17.270	16.920	17.150	16.967	15,164,364
2022-11-04	17.060	17.260	17.030	17.200	17.016	14,130,597
2022-11-03	16.890	17.120	16.820	17.080	16.897	14,035,221
2022-11-02	17.170	17.530	16.940	17.060	16.878	25,575,375
2022-11-01	16.700	17.100	16.660	17.090	16.907	19,468,743
2022-10-31	16.440	16.900	16.360	16.780	16.601	21,608,013
2022-10-28	16.550	16.800	16.210	16.310	16.136	25,544,378
2022-10-27	16.000	16.780	16.000	16.580	16.403	39,357,642
2022-10-26	14.800	15.390	14.800	15.330	15.166	9,374,070
2022-10-25	14.790	15.120	14.620	14.820	14.662	6,762,843
2022-10-24	15.230	15.500	14.810	14.930	14.770	8,755,271
2022-10-21	15.230	15.280	15.040	15.130	14.968	5,079,356
2022-10-20	15.000	15.400	14.900	15.220	15.057	8,864,381
2022-10-19	15.210	15.390	15.060	15.080	14.919	6,008,701
2022-10-18	15.400	15.430	15.090	15.250	15.087	8,289,859
2022-10-17	14.850	15.340	14.850	15.320	15.156	8,815,812
2022-10-14	14.800	15.010	14.710	14.930	14.770	8,306,934
2022-10-13	14.550	14.810	14.470	14.640	14.484	7,394,310
2022-10-12	14.000	14.620	13.940	14.580	14.424	9,657,365
2022-10-11	13.900	14.090	13.720	14.000	13.850	5,679,585
2022-10-10	14.150	14.290	13.770	13.840	13.692	7,082,744
2022-09-30	14.210	14.530	14.150	14.150	13.999	5,887,921
2022-09-29	14.650	14.820	14.360	14.370	14.216	6,031,357
2022-09-28	14.880	14.880	14.480	14.550	14.395	6,757,480
2022-09-27	14.560	14.930	14.540	14.900	14.741	7,082,650
2022-09-26	14.600	14.820	14.470	14.530	14.375	6,943,356
2022-09-23	15.110	15.280	14.530	14.670	14.513	9,159,793
2022-09-22	15.140	15.350	15.070	15.120	14.958	5,668,025
2022-09-21	15.180	15.320	14.850	15.250	15.087	6,806,690
2022-09-20	15.200	15.350	15.110	15.170	15.008	5,331,785
2022-09-19	15.280	15.420	15.030	15.120	14.958	7,449,658
2022-09-16	15.800	15.990	15.400	15.400	15.235	7,666,600
2022-09-15	16.340	16.350	15.660	15.910	15.740	11,285,331
2022-09-14	16.310	16.480	16.160	16.250	16.076	8,411,441
2022-09-13	16.560	16.880	16.510	16.550	16.373	8,484,634
2022-09-09	16.640	16.690	16.260	16.490	16.314	11,130,788
2022-09-08	16.990	17.050	16.610	16.620	16.442	9,212,336
2022-09-07	17.160	17.200	16.860	16.910	16.729	10,394,916
2022-09-06	17.180	17.240	17.030	17.200	17.016	8,132,308
2022-09-05	17.320	17.340	17.030	17.150	16.967	8,203,937
2022-09-02	16.710	17.360	16.700	17.280	17.095	12,232,631
2022-09-01	16.930	17.150	16.730	16.770	16.591	7,714,971
2022-08-31	17.020	17.160	16.750	16.920	16.739	10,166,549
2022-08-30	16.800	17.200	16.750	17.140	16.957	10,318,122
2022-08-29	16.730	17.070	16.650	16.850	16.670	9,561,047
2022-08-26	17.200	17.460	17.070	17.100	16.917	9,217,900
2022-08-25	17.170	17.390	16.790	17.250	17.066	14,327,631
2022-08-24	17.920	17.980	17.100	17.150	16.967	22,103,381
2022-08-23	17.880	18.090	17.710	17.860	17.669	12,878,696
2022-08-22	17.810	18.260	17.520	17.940	17.748	13,662,560
2022-08-19	18.320	18.610	17.900	17.910	17.719	19,654,189
2022-08-18	18.220	18.510	18.040	18.330	18.134	20,763,353
2022-08-17	17.800	18.380	17.620	18.370	18.174	25,083,940
2022-08-16	18.080	18.130	17.730	17.830	17.639	18,182,296
2022-08-15	18.100	18.180	17.910	18.080	17.887	15,611,531
2022-08-12	18.590	18.590	18.210	18.230	18.035	21,584,557
2022-08-11	17.900	18.650	17.900	18.520	18.322	38,084,266
2022-08-10	17.780	18.060	17.650	17.830	17.639	14,880,591
2022-08-09	18.060	18.090	17.770	17.900	17.709	18,102,354
2022-08-08	18.300	18.400	17.810	18.060	17.867	26,750,290

← NewerPage 17 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.