Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	83.000	87.980	81.180	81.300	81.263	149,466,275
2026-04-23	79.690	83.500	76.800	83.410	83.372	129,969,922
2026-04-22	77.100	79.970	75.750	79.520	79.484	107,528,074
2026-04-21	77.400	80.000	76.460	77.040	77.005	114,681,965
2026-04-20	71.670	79.000	71.580	77.800	77.765	154,459,326
2026-04-17	69.010	75.290	68.700	74.910	74.876	121,073,824
2026-04-16	68.010	70.700	68.010	69.800	69.768	75,138,778
2026-04-15	68.960	71.840	67.600	68.500	68.469	117,985,421
2026-04-14	64.260	68.620	63.810	68.570	68.539	110,878,170
2026-04-13	63.170	64.800	63.170	63.540	63.511	42,565,900
2026-04-10	64.000	65.770	63.830	63.990	63.961	58,478,052
2026-04-09	64.300	64.790	62.920	63.950	63.921	60,756,763
2026-04-08	62.560	65.880	62.550	65.880	65.850	88,995,275
2026-04-07	62.330	62.500	60.030	60.680	60.652	48,126,234
2026-04-03	63.380	64.980	61.500	61.770	61.742	67,694,151
2026-04-02	62.730	64.250	60.930	61.520	61.492	57,814,648
2026-04-01	66.000	66.200	62.700	63.050	63.021	80,137,813
2026-03-31	64.130	68.830	63.600	64.960	64.930	117,093,962
2026-03-30	61.300	64.990	61.100	64.320	64.291	86,690,311
2026-03-27	61.700	63.500	60.520	62.570	62.541	75,127,737
2026-03-26	65.600	66.000	62.510	64.290	64.261	107,908,134
2026-03-25	62.000	64.500	61.800	62.420	62.392	66,826,196
2026-03-24	60.220	60.390	57.870	59.750	59.723	48,017,324
2026-03-23	62.230	62.990	58.730	59.210	59.183	53,292,587
2026-03-20	64.960	65.320	62.580	62.600	62.571	46,646,958
2026-03-19	64.410	65.940	63.880	64.330	64.301	45,725,782
2026-03-18	63.730	66.500	62.570	66.230	66.200	66,404,538
2026-03-17	65.500	65.800	62.350	62.620	62.591	40,130,210
2026-03-16	63.100	65.150	62.350	65.040	65.010	53,564,509
2026-03-13	65.930	66.350	63.920	64.130	64.101	58,538,734
2026-03-12	68.060	69.200	66.120	67.050	67.019	52,273,141
2026-03-11	71.020	71.160	68.330	68.600	68.569	53,484,598
2026-03-10	69.950	71.980	69.660	70.270	70.238	58,698,012
2026-03-09	68.000	69.480	66.210	69.240	69.208	63,663,753
2026-03-06	69.600	70.990	68.600	69.240	69.208	50,487,392
2026-03-05	70.570	70.990	68.260	69.920	69.888	62,454,958
2026-03-04	68.500	71.000	68.370	69.000	68.969	63,701,237
2026-03-03	78.000	78.000	68.100	68.500	68.469	119,539,719
2026-03-02	76.590	81.690	76.120	78.430	78.394	112,757,763
2026-02-27	74.900	78.770	74.270	76.590	76.555	95,384,991
2026-02-26	73.530	76.180	72.800	75.270	75.236	75,274,678
2026-02-25	73.050	75.750	71.580	74.630	74.596	88,039,706
2026-02-24	73.310	74.840	72.020	73.080	73.047	57,589,132
2026-02-13	74.810	76.950	73.200	73.200	73.167	65,725,158
2026-02-12	75.980	76.800	74.670	75.150	75.116	82,081,167
2026-02-11	78.810	81.680	76.200	76.200	76.165	94,993,567
2026-02-10	81.500	81.800	77.010	78.800	78.764	92,845,930
2026-02-09	80.990	83.000	77.990	82.150	82.113	117,670,605
2026-02-06	78.660	83.730	78.660	79.450	79.414	120,982,645
2026-02-05	76.000	80.250	75.550	77.820	77.785	108,308,444
2026-02-04	87.720	88.990	78.000	78.850	78.814	192,055,175
2026-02-03	81.800	89.500	79.200	89.470	89.429	188,963,466
2026-02-02	83.090	86.200	79.000	79.090	79.054	139,257,303
2026-01-30	83.000	84.520	79.080	80.030	79.994	120,030,259
2026-01-29	81.000	84.660	80.600	81.080	81.043	114,407,071
2026-01-28	86.260	86.600	80.500	82.150	82.113	127,907,648
2026-01-27	82.280	88.010	82.250	84.340	84.302	141,610,256
2026-01-26	89.910	91.900	82.570	84.100	84.062	186,068,357
2026-01-23	82.000	94.580	81.000	93.500	93.457	198,582,797
2026-01-22	73.050	81.480	72.100	81.000	80.963	193,224,122

← NewerPage 3 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.