Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	80.000	82.050	73.030	73.310	73.277	199,751,726
2026-01-20	81.000	83.500	75.800	81.600	81.563	175,260,231
2026-01-19	77.700	83.000	77.700	78.250	78.214	144,517,007
2026-01-16	79.000	82.390	77.450	79.400	79.364	173,123,255
2026-01-15	75.400	79.430	74.150	76.750	76.715	162,134,526
2026-01-14	76.240	80.500	73.700	75.300	75.266	202,423,416
2026-01-13	78.020	80.390	70.000	74.100	74.066	215,863,787
2026-01-12	78.590	88.470	76.860	83.110	83.072	214,709,570
2026-01-09	77.960	81.600	73.000	75.150	75.116	212,160,397
2026-01-08	68.000	76.800	67.190	76.200	76.165	168,689,495
2026-01-07	62.340	68.800	61.610	67.010	66.979	175,430,126
2026-01-06	63.500	64.980	60.470	64.120	64.091	186,857,647
2026-01-05	62.000	67.680	61.000	65.610	65.580	211,456,801
2025-12-31	55.400	62.000	54.730	62.000	61.972	204,514,080
2025-12-30	52.920	56.530	51.880	53.000	52.976	186,961,815
2025-12-29	50.540	53.600	49.880	51.350	51.327	160,315,921
2025-12-26	50.000	53.850	49.850	51.300	51.277	179,698,047
2025-12-25	44.940	52.270	44.700	50.700	50.677	174,118,687
2025-12-24	37.600	45.500	37.130	44.730	44.710	166,096,975
2025-12-23	39.380	40.190	37.580	37.920	37.903	86,781,775
2025-12-22	39.300	40.500	38.560	38.960	38.942	103,842,101
2025-12-19	36.560	39.400	36.560	38.030	38.013	72,924,536
2025-12-18	35.250	38.320	35.220	36.310	36.293	73,207,435
2025-12-17	35.980	36.490	35.080	35.760	35.744	57,817,524
2025-12-16	37.900	38.030	35.020	36.310	36.293	90,513,506
2025-12-15	36.010	38.480	35.450	37.950	37.933	96,676,866
2025-12-12	35.090	36.710	34.510	35.950	35.934	74,768,052
2025-12-11	34.600	37.200	34.280	35.290	35.274	92,590,850
2025-12-10	34.160	35.800	33.340	34.300	34.284	48,372,605
2025-12-09	34.400	34.660	33.560	33.820	33.805	38,360,714
2025-12-08	35.000	35.770	33.500	33.850	33.835	66,081,846
2025-12-05	31.170	33.550	30.730	32.770	32.755	43,361,135
2025-12-04	30.950	31.580	30.710	31.220	31.206	20,710,208
2025-12-03	31.930	31.980	30.900	31.020	31.006	34,440,577
2025-12-02	31.550	33.450	31.510	32.130	32.115	51,157,255
2025-12-01	31.690	32.300	30.810	31.830	31.816	41,277,372
2025-11-28	30.410	32.180	30.400	31.540	31.526	40,732,408
2025-11-27	30.810	31.440	30.030	30.400	30.386	35,351,262
2025-11-26	29.300	32.450	29.000	30.960	30.946	61,999,663
2025-11-25	28.800	29.830	28.670	29.280	29.267	36,224,757
2025-11-24	28.160	28.810	27.890	28.520	28.507	27,538,713
2025-11-21	28.970	29.500	27.900	27.990	27.977	36,075,508
2025-11-20	30.420	30.580	29.520	29.650	29.637	22,157,937
2025-11-19	30.530	30.640	29.740	30.060	30.046	25,496,210
2025-11-18	30.870	31.070	30.280	30.520	30.506	27,967,954
2025-11-17	31.060	31.390	30.790	31.070	31.056	26,438,668
2025-11-14	32.690	32.700	31.200	31.230	31.216	50,623,690
2025-11-13	33.750	34.000	32.620	32.820	32.805	51,959,231
2025-11-12	33.150	35.340	33.150	34.080	34.064	80,282,044
2025-11-11	32.890	33.200	31.740	32.740	32.725	57,328,909
2025-11-10	34.810	35.240	32.490	32.730	32.715	70,459,661
2025-11-07	35.410	35.700	34.470	34.520	34.504	39,030,958
2025-11-06	35.170	36.290	34.110	35.900	35.884	60,595,308
2025-11-05	34.320	35.580	34.110	35.150	35.134	50,699,251
2025-11-04	36.440	36.550	35.000	35.210	35.194	67,293,050
2025-11-03	35.790	37.800	35.510	37.340	37.323	111,441,869
2025-10-31	35.900	36.340	34.000	35.770	35.754	104,013,304
2025-10-30	33.070	37.280	32.580	35.500	35.484	138,170,919
2025-10-29	31.400	34.200	31.400	33.050	33.035	96,561,972
2025-10-28	31.000	32.170	30.870	31.830	31.816	70,803,529

← NewerPage 4 of 5 · 242 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.