Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.790	18.170	17.700	18.170	17.976	30,633,627
2022-08-04	18.000	18.140	17.560	17.770	17.580	33,371,920
2022-08-03	16.960	18.250	16.960	17.650	17.461	54,506,791
2022-08-02	17.410	17.410	16.510	16.710	16.531	29,892,992
2022-08-01	17.100	17.850	16.800	17.590	17.402	24,237,086
2022-07-29	17.750	17.810	17.170	17.170	16.986	21,845,644
2022-07-28	17.190	17.680	17.150	17.430	17.244	24,853,797
2022-07-27	16.980	17.120	16.850	17.050	16.868	10,465,892
2022-07-26	17.040	17.100	16.760	17.010	16.828	11,761,734
2022-07-25	16.960	17.250	16.720	16.950	16.769	14,852,044
2022-07-22	17.250	17.440	16.870	17.020	16.838	17,169,714
2022-07-21	17.300	17.600	17.210	17.240	17.056	17,269,394
2022-07-20	17.420	17.620	17.240	17.280	17.095	22,034,942
2022-07-19	16.510	17.450	16.430	17.400	17.214	40,305,273
2022-07-18	16.070	16.470	16.050	16.470	16.294	15,146,432
2022-07-15	16.040	16.320	15.850	15.960	15.789	13,422,266
2022-07-14	15.990	16.240	15.900	16.080	15.908	9,812,266
2022-07-13	15.970	16.150	15.910	15.980	15.809	9,380,096
2022-07-12	16.380	16.510	15.820	15.930	15.760	17,901,898
2022-07-11	16.900	16.900	16.350	16.510	16.334	20,613,622
2022-07-08	16.700	17.370	16.660	16.990	16.808	32,214,410
2022-07-07	16.590	16.710	16.360	16.650	16.472	16,035,453
2022-07-06	16.680	16.900	16.380	16.540	16.363	15,596,473
2022-07-05	17.160	17.250	16.560	16.780	16.601	26,727,050
2022-07-04	17.010	17.340	16.500	17.250	17.066	27,136,905
2022-07-01	16.810	17.350	16.800	17.040	16.858	27,352,436
2022-06-30	16.800	17.110	16.750	16.850	16.670	21,722,051
2022-06-29	16.680	17.270	16.630	16.770	16.591	35,942,221
2022-06-28	16.380	16.880	16.160	16.850	16.670	29,276,320
2022-06-27	16.550	16.580	16.250	16.380	16.155	22,556,837
2022-06-24	16.480	16.550	16.100	16.350	16.126	22,726,618
2022-06-23	15.810	16.580	15.660	16.320	16.096	26,294,697
2022-06-22	16.630	16.750	15.680	15.690	15.475	36,910,443
2022-06-21	16.400	16.550	16.200	16.520	16.294	21,345,739
2022-06-20	16.290	16.500	16.160	16.400	16.175	19,429,151
2022-06-17	16.020	16.320	15.750	16.200	15.978	20,052,431
2022-06-16	15.990	16.550	15.920	16.210	15.988	24,308,283
2022-06-15	15.600	16.250	15.580	15.910	15.692	29,596,260
2022-06-14	15.680	15.750	15.030	15.610	15.396	20,927,391
2022-06-13	15.260	16.260	15.220	15.850	15.633	27,448,601
2022-06-10	15.120	15.440	15.110	15.390	15.179	13,131,753
2022-06-09	15.690	15.700	15.120	15.220	15.011	15,501,416
2022-06-08	15.800	15.900	15.470	15.720	15.505	12,839,460
2022-06-07	16.050	16.170	15.660	15.800	15.583	13,931,253
2022-06-06	15.760	16.190	15.750	16.060	15.840	20,915,594
2022-06-02	15.430	15.820	15.370	15.790	15.574	15,865,883
2022-06-01	15.660	15.790	15.400	15.570	15.357	18,132,688
2022-05-31	15.160	15.720	14.650	15.500	15.288	32,029,092
2022-05-30	15.090	15.170	14.850	14.980	14.775	10,830,149
2022-05-27	15.310	15.500	14.900	15.030	14.824	13,069,885
2022-05-26	14.970	15.440	14.490	15.260	15.051	19,044,301
2022-05-25	14.950	15.030	14.790	14.960	14.755	9,793,399
2022-05-24	15.710	15.850	14.880	14.890	14.686	15,423,096
2022-05-23	15.990	16.040	15.670	15.770	15.554	9,474,713
2022-05-20	15.670	16.120	15.650	15.900	15.682	15,823,310
2022-05-19	15.140	15.650	15.090	15.590	15.376	11,701,712
2022-05-18	15.450	15.760	15.330	15.410	15.199	9,774,724
2022-05-17	15.450	15.550	15.190	15.470	15.258	8,697,562
2022-05-16	15.760	16.050	15.360	15.430	15.218	11,090,977
2022-05-13	15.630	15.750	15.410	15.600	15.386	10,552,641

← NewerPage 18 of 21 · 1,212 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.