Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.340	24.690	24.200	24.280	24.269	23,580,072
2025-07-24	23.880	24.980	23.850	24.540	24.529	44,950,840
2025-07-23	23.830	24.380	23.360	23.740	23.729	36,326,316
2025-07-22	22.840	25.000	22.800	23.810	23.799	73,072,905
2025-07-21	22.210	22.970	22.190	22.910	22.900	22,544,171
2025-07-18	22.440	22.540	22.160	22.260	22.250	13,568,978
2025-07-17	21.830	22.650	21.810	22.470	22.460	24,733,941
2025-07-16	21.960	22.260	21.760	21.840	21.830	15,497,029
2025-07-15	22.130	22.330	21.810	21.970	21.960	13,991,084
2025-07-14	22.110	22.220	21.920	22.130	22.120	9,096,400
2025-07-11	22.040	22.260	21.810	22.110	22.100	12,497,543
2025-07-10	22.070	22.180	21.910	22.100	22.040	9,476,770
2025-07-09	22.220	22.300	22.000	22.060	22.000	12,345,600
2025-07-08	21.870	22.350	21.830	22.300	22.239	16,942,591
2025-07-07	22.060	22.130	21.800	21.870	21.811	11,771,902
2025-07-04	22.230	22.560	21.880	22.120	22.060	19,446,360
2025-07-03	21.760	22.400	21.700	22.300	22.239	18,600,756
2025-07-02	22.100	22.100	21.630	21.770	21.711	11,195,820
2025-07-01	22.360	22.370	21.920	22.140	22.080	12,620,400
2025-06-30	22.320	22.440	22.150	22.400	22.339	14,090,516
2025-06-27	22.140	22.580	22.020	22.190	22.130	18,000,542
2025-06-26	22.200	22.350	22.040	22.080	22.020	14,611,991
2025-06-25	21.990	22.190	21.790	22.160	22.100	14,655,123
2025-06-24	21.400	21.990	21.350	21.980	21.920	14,985,040
2025-06-23	20.900	21.330	20.850	21.290	21.232	9,421,340
2025-06-20	21.530	21.640	21.010	21.070	21.013	13,562,650
2025-06-19	22.140	22.200	21.470	21.560	21.501	15,125,831
2025-06-18	21.820	22.310	21.610	22.200	22.140	16,109,929
2025-06-17	21.980	22.120	21.710	21.920	21.860	11,654,000
2025-06-16	21.450	22.130	21.410	21.890	21.831	11,848,580
2025-06-13	21.840	22.010	21.480	21.580	21.521	17,360,031
2025-06-12	22.120	22.420	21.920	21.990	21.930	15,576,000
2025-06-11	22.230	22.470	22.050	22.120	22.060	15,358,725
2025-06-10	22.800	22.850	21.810	22.090	22.030	23,132,215
2025-06-09	22.550	22.900	22.480	22.720	22.658	19,439,272
2025-06-06	22.920	23.150	22.460	22.530	22.469	27,867,921
2025-06-05	22.000	23.280	21.820	23.210	23.147	57,407,790
2025-06-04	21.400	21.940	21.370	21.630	21.571	16,192,425
2025-06-03	21.260	21.720	21.260	21.310	21.252	13,059,017
2025-05-30	21.710	21.790	21.250	21.480	21.422	16,659,800
2025-05-29	21.290	22.260	21.290	21.890	21.831	25,773,163
2025-05-28	21.380	21.450	21.010	21.050	20.993	10,263,174
2025-05-27	21.770	21.770	21.150	21.290	21.232	14,293,413
2025-05-26	21.480	22.130	21.270	21.650	21.591	20,921,603
2025-05-23	22.170	22.180	21.890	21.920	21.860	33,362,951
2025-05-22	20.810	22.190	20.750	21.920	21.860	46,061,131
2025-05-21	20.900	21.060	20.760	20.900	20.843	12,848,219
2025-05-20	20.600	20.900	20.440	20.800	20.744	9,471,018
2025-05-19	20.800	20.800	20.420	20.670	20.614	10,598,880
2025-05-16	20.660	20.980	20.630	20.780	20.724	8,519,380
2025-05-15	21.250	21.340	20.750	20.790	20.734	12,368,031
2025-05-14	21.380	21.580	21.000	21.300	21.242	16,006,087
2025-05-13	21.900	22.300	21.340	21.360	21.302	24,459,816
2025-05-12	21.280	21.600	21.170	21.590	21.531	19,091,722
2025-05-09	21.240	21.240	20.680	20.900	20.843	13,959,877
2025-05-08	20.920	21.280	20.860	21.150	21.093	15,543,460
2025-05-07	20.990	21.250	20.740	20.910	20.853	24,010,641
2025-05-06	20.060	20.750	20.050	20.750	20.694	21,521,984
2025-04-30	19.760	19.990	19.650	19.890	19.836	13,448,180
2025-04-29	19.640	19.960	19.370	19.700	19.647	16,961,775

← NewerPage 6 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.