Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.120	15.870	15.050	15.630	15.416	21,114,777
2022-05-11	15.150	15.660	15.080	15.160	14.952	18,671,646
2022-05-10	14.710	15.250	14.640	15.150	14.942	11,229,682
2022-05-09	14.600	15.040	14.560	14.900	14.696	8,685,949
2022-05-06	14.590	14.950	14.480	14.700	14.499	10,322,719
2022-05-05	14.600	15.300	14.510	14.960	14.755	15,534,875
2022-04-29	14.120	14.730	14.080	14.670	14.469	16,914,622
2022-04-28	14.200	14.520	13.810	13.970	13.779	13,998,498
2022-04-27	13.680	14.290	13.360	14.230	14.035	16,556,566
2022-04-26	13.890	14.360	13.660	13.750	13.562	16,583,902
2022-04-25	15.180	15.180	13.880	13.880	13.690	18,132,687
2022-04-22	15.660	15.780	15.180	15.430	15.218	11,373,700
2022-04-21	16.070	16.530	15.670	15.730	15.514	13,575,028
2022-04-20	16.340	16.780	16.050	16.070	15.850	11,236,818
2022-04-19	16.440	16.600	16.180	16.260	16.037	6,560,272
2022-04-18	15.980	16.560	15.750	16.490	16.264	9,713,060
2022-04-15	15.870	16.240	15.790	16.100	15.879	9,133,897
2022-04-14	16.130	16.250	16.000	16.060	15.840	6,267,750
2022-04-13	16.420	16.470	16.000	16.000	15.781	9,811,602
2022-04-12	16.000	16.530	15.890	16.480	16.254	12,726,521
2022-04-11	16.900	17.020	15.870	15.960	15.741	17,322,484
2022-04-08	17.000	17.150	16.580	17.040	16.806	13,065,688
2022-04-07	17.550	17.690	17.090	17.090	16.856	12,036,764
2022-04-06	17.990	18.000	17.590	17.710	17.467	9,257,635
2022-04-01	17.900	18.000	17.600	17.890	17.645	8,627,343
2022-03-31	18.310	18.400	17.960	18.030	17.783	8,182,425
2022-03-30	18.000	18.390	18.000	18.310	18.059	10,118,568
2022-03-29	18.420	18.470	17.850	17.880	17.635	10,377,744
2022-03-28	18.250	18.520	17.970	18.420	18.168	10,181,215
2022-03-25	18.700	18.830	18.390	18.400	18.148	10,179,244
2022-03-24	19.200	19.250	18.680	18.700	18.444	17,621,118
2022-03-23	18.580	19.680	18.480	19.500	19.233	30,213,006
2022-03-22	18.510	18.800	18.450	18.570	18.315	8,642,831
2022-03-21	18.590	19.320	18.520	18.700	18.444	16,740,150
2022-03-18	18.080	18.630	18.040	18.500	18.246	10,463,369
2022-03-17	18.350	18.660	18.270	18.380	18.128	14,595,693
2022-03-16	18.170	18.270	17.210	18.160	17.911	16,558,641
2022-03-15	18.760	18.910	17.720	17.720	17.477	16,361,283
2022-03-14	19.080	19.450	18.920	18.930	18.671	9,363,440
2022-03-11	19.000	19.480	18.750	19.460	19.193	12,432,104
2022-03-10	19.750	19.840	19.300	19.330	19.065	12,533,688
2022-03-09	19.900	20.030	18.650	19.340	19.075	15,273,816
2022-03-08	19.990	20.390	19.610	19.730	19.460	12,530,545
2022-03-07	20.970	21.000	20.010	20.180	19.903	17,109,195
2022-03-04	21.020	21.350	20.970	21.080	20.791	8,414,103
2022-03-03	21.460	21.600	21.090	21.180	20.890	9,510,889
2022-03-02	21.100	21.550	20.950	21.460	21.166	10,010,698
2022-03-01	21.280	21.400	21.120	21.320	21.028	7,784,390
2022-02-28	21.320	21.430	20.910	21.210	20.919	10,481,529
2022-02-25	21.390	22.100	21.310	21.350	21.057	16,083,157
2022-02-24	22.160	22.270	21.000	21.150	20.860	24,849,757
2022-02-23	21.930	22.420	21.890	22.350	22.044	10,289,303
2022-02-22	22.220	22.260	21.750	21.830	21.531	11,124,499
2022-02-21	22.130	22.660	22.070	22.470	22.162	11,201,443
2022-02-18	21.600	22.490	21.550	22.140	21.837	10,561,585
2022-02-17	22.030	22.030	21.730	21.760	21.462	7,079,519
2022-02-16	22.210	22.270	21.930	22.060	21.758	5,859,609
2022-02-15	21.970	22.190	21.900	22.120	21.817	5,673,861
2022-02-14	21.720	22.130	21.530	21.980	21.679	6,457,408
2022-02-11	22.040	22.280	21.800	21.830	21.531	8,352,962

← NewerPage 19 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.