Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	65.020	69.000	64.700	66.480	66.480	68,051,844
2026-07-22	66.600	69.250	63.870	64.380	64.380	68,546,867
2026-07-21	64.310	68.980	55.780	68.510	68.510	97,423,531
2026-07-20	72.500	72.960	60.440	63.180	63.180	81,196,477
2026-07-17	77.560	78.500	69.120	69.510	69.510	74,336,477
2026-07-16	81.380	85.240	77.900	79.050	79.050	56,939,727
2026-07-15	95.000	96.000	83.830	83.930	83.930	63,253,883
2026-07-14	84.660	89.950	80.180	89.700	89.700	71,259,602
2026-07-13	96.000	96.990	86.310	86.310	86.310	87,828,930
2026-07-10	98.870	109.63	95.330	99.380	99.380	132,612,359
2026-07-09	91.020	100.45	87.290	99.710	99.710	65,320,051
2026-07-08	94.800	94.900	89.680	89.880	89.880	51,155,238
2026-07-07	93.000	96.600	92.200	93.400	93.400	45,310,293
2026-07-06	102.91	104.60	93.380	93.670	93.670	70,186,672
2026-07-03	101.00	107.18	100.99	102.60	102.60	65,021,438
2026-07-02	106.50	108.77	100.80	101.01	101.01	75,294,617
2026-07-01	120.50	123.36	109.64	112.16	112.16	100,256,445
2026-06-30	117.01	120.77	113.75	119.25	119.25	83,613,359
2026-06-29	121.40	129.44	115.93	116.75	116.75	116,166,125
2026-06-26	114.63	121.40	113.12	118.19	118.19	117,470,641
2026-06-25	103.00	117.56	102.30	116.73	116.73	155,929,844
2026-06-24	94.240	104.88	93.180	103.12	103.12	104,059,484
2026-06-23	95.910	98.790	93.000	95.480	95.480	86,863,828
2026-06-22	105.45	108.78	97.500	99.320	99.320	125,446,797
2026-06-18	102.50	110.80	101.58	107.45	107.45	121,906,094
2026-06-17	104.66	112.90	103.20	105.56	105.56	149,504,609
2026-06-16	104.49	106.80	99.500	100.16	100.16	118,248,703
2026-06-15	94.000	98.990	90.000	97.700	97.700	98,909,469
2026-06-12	102.87	105.00	96.160	96.860	96.860	94,088,484
2026-06-11	96.370	101.87	92.680	99.280	99.280	91,855,789
2026-06-10	100.86	103.90	95.300	96.390	96.390	74,368,594
2026-06-09	101.97	104.00	96.390	103.00	103.00	92,048,156
2026-06-08	101.36	110.18	101.36	103.65	103.65	108,477,281
2026-06-05	100.00	108.98	97.000	106.33	106.33	129,014,797
2026-06-04	93.000	98.500	93.000	98.000	98.000	67,973,359
2026-06-03	91.000	99.800	90.500	95.600	95.600	95,082,172
2026-06-02	92.080	93.990	88.000	91.970	91.970	80,751,312
2026-06-01	96.890	98.350	91.180	91.530	91.530	97,953,172
2026-05-29	111.00	112.48	95.510	98.650	98.650	139,777,703
2026-05-28	109.74	115.80	106.98	113.68	113.68	83,330,336
2026-05-27	113.70	114.99	107.01	111.98	111.98	91,188,805
2026-05-26	115.81	116.40	108.69	110.33	110.33	99,043,875
2026-05-25	122.00	124.55	113.80	118.63	118.63	112,108,492
2026-05-22	106.00	120.60	104.06	118.98	118.98	114,447,297
2026-05-21	113.00	118.00	108.00	109.55	109.50	115,860,203
2026-05-20	109.58	113.55	107.11	112.40	112.35	85,978,174
2026-05-19	111.97	114.36	108.68	111.00	110.95	91,811,721
2026-05-18	102.38	117.00	101.50	111.75	111.70	132,705,263
2026-05-15	103.80	104.77	97.320	99.610	99.565	112,799,404
2026-05-14	112.88	114.88	102.51	102.51	102.46	133,558,331
2026-05-13	108.55	114.88	108.55	113.70	113.65	87,022,112
2026-05-12	117.65	118.17	107.50	109.30	109.25	116,088,011
2026-05-11	106.80	116.60	105.78	115.57	115.52	109,804,143
2026-05-08	101.00	103.18	99.300	101.35	101.30	85,885,948
2026-05-07	97.000	103.83	95.660	101.65	101.60	108,643,283
2026-05-06	92.000	100.40	91.010	97.230	97.186	115,393,766
2026-04-30	84.900	91.980	83.030	91.300	91.258	122,837,778
2026-04-29	87.220	88.420	83.200	85.510	85.471	102,559,070
2026-04-28	88.000	90.970	85.600	87.490	87.450	94,912,643
2026-04-27	81.180	91.000	81.180	88.460	88.420	139,148,803

← NewerPage 2 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.