Shenzhen Sunway Communication historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.150	20.650	20.090	20.090	20.035	11,752,171
2025-04-25	20.170	20.510	20.120	20.290	20.235	15,425,608
2025-04-24	20.290	20.420	19.880	20.080	20.025	15,518,191
2025-04-23	20.500	20.700	20.160	20.360	20.305	20,855,991
2025-04-22	20.300	20.450	20.050	20.070	20.016	17,214,916
2025-04-21	20.560	20.580	20.090	20.410	20.355	28,504,699
2025-04-18	19.330	20.960	19.230	20.630	20.574	41,707,899
2025-04-17	19.280	19.640	19.280	19.330	19.278	10,550,700
2025-04-16	19.600	19.730	19.010	19.490	19.437	16,052,499
2025-04-15	19.820	20.020	19.610	19.750	19.696	13,456,600
2025-04-14	20.560	20.760	19.920	19.950	19.896	29,114,695
2025-04-11	19.200	19.940	19.170	19.590	19.537	24,292,837
2025-04-10	19.500	20.210	19.450	19.560	19.507	36,252,772
2025-04-09	17.770	18.900	16.980	18.700	18.649	37,210,407
2025-04-08	18.330	19.040	17.700	18.200	18.151	40,499,037
2025-04-07	19.330	20.610	18.330	18.330	18.280	45,436,927
2025-04-03	23.610	24.000	22.890	22.910	22.848	23,859,325
2025-04-02	23.600	24.160	23.500	23.850	23.785	17,076,261
2025-04-01	23.870	23.930	23.570	23.580	23.516	15,377,014
2025-03-31	23.700	23.850	23.220	23.760	23.695	17,974,022
2025-03-28	24.390	24.570	23.720	23.740	23.676	20,480,741
2025-03-27	24.350	24.860	23.900	24.450	24.384	23,759,300
2025-03-26	24.520	24.740	24.430	24.460	24.394	18,735,226
2025-03-25	25.050	25.120	24.380	24.520	24.453	23,890,728
2025-03-24	25.300	25.760	24.510	25.120	25.052	32,273,081
2025-03-21	26.500	26.700	25.300	25.380	25.311	45,054,650
2025-03-20	27.500	27.600	26.720	26.770	26.697	40,511,077
2025-03-19	27.000	28.120	26.350	27.400	27.326	83,979,721
2025-03-18	25.820	27.270	25.790	27.260	27.186	81,094,164
2025-03-17	25.320	26.130	25.120	25.820	25.750	31,233,059
2025-03-14	24.440	25.190	24.420	25.180	25.112	28,262,910
2025-03-13	25.440	25.480	24.270	24.440	24.374	37,013,700
2025-03-12	25.450	26.060	25.080	25.400	25.331	37,681,538
2025-03-11	25.020	25.420	24.920	25.250	25.181	24,711,273
2025-03-10	25.940	26.040	25.210	25.470	25.401	29,717,471
2025-03-07	26.290	26.880	25.900	26.090	26.019	41,544,900
2025-03-06	26.120	26.800	25.950	26.110	26.039	53,404,947
2025-03-05	24.790	26.150	24.700	25.750	25.680	36,072,046
2025-03-04	24.600	24.870	24.530	24.810	24.743	25,568,260
2025-03-03	25.360	25.660	24.560	24.810	24.743	29,862,736
2025-02-28	26.430	26.530	25.280	25.350	25.281	30,121,826
2025-02-27	27.270	27.350	26.150	26.670	26.598	39,739,094
2025-02-26	26.510	27.200	26.330	27.110	27.036	53,201,126
2025-02-25	25.820	26.880	25.580	26.400	26.328	48,114,834
2025-02-24	26.490	26.570	25.900	26.090	26.019	29,697,200
2025-02-21	26.040	26.750	26.000	26.470	26.398	41,111,743
2025-02-20	25.490	26.130	25.410	25.950	25.880	30,353,691
2025-02-19	24.800	25.490	24.740	25.430	25.361	19,587,720
2025-02-18	25.600	25.930	24.670	24.800	24.733	28,047,858
2025-02-17	25.880	26.180	25.410	25.770	25.700	29,922,932
2025-02-14	26.060	26.250	25.610	25.860	25.790	30,772,929
2025-02-13	25.600	26.830	25.340	26.170	26.099	56,855,224
2025-02-12	25.060	25.770	24.900	25.740	25.670	28,663,826
2025-02-11	25.100	25.240	24.790	25.130	25.062	18,007,752
2025-02-10	25.230	25.370	25.020	25.120	25.052	20,905,064
2025-02-07	24.880	25.420	24.690	25.090	25.022	28,761,565
2025-02-06	23.800	24.870	23.800	24.860	24.792	24,174,000
2025-02-05	24.180	24.370	23.860	23.960	23.895	15,426,741
2025-01-27	24.900	24.930	23.930	23.930	23.865	14,450,790
2025-01-24	24.000	24.780	23.960	24.780	24.713	19,739,776

← NewerPage 7 of 21 · 1,212 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.