Shenzhen Sunway Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 24.000 | 24.780 | 23.960 | 24.780 | 24.713 | 19,739,776 |
| 2025-01-23 | 24.350 | 24.880 | 24.020 | 24.020 | 23.955 | 19,270,700 |
| 2025-01-22 | 23.940 | 24.320 | 23.820 | 23.990 | 23.925 | 12,656,624 |
| 2025-01-21 | 24.000 | 24.280 | 23.700 | 24.140 | 24.074 | 14,717,356 |
| 2025-01-20 | 24.190 | 24.280 | 23.770 | 23.910 | 23.845 | 13,876,985 |
| 2025-01-17 | 23.530 | 24.080 | 23.510 | 23.890 | 23.825 | 13,257,322 |
| 2025-01-16 | 23.860 | 23.960 | 23.440 | 23.730 | 23.666 | 16,267,662 |
| 2025-01-15 | 23.700 | 23.950 | 23.510 | 23.660 | 23.596 | 12,487,360 |
| 2025-01-14 | 22.700 | 23.930 | 22.600 | 23.910 | 23.845 | 22,362,947 |
| 2025-01-13 | 22.190 | 22.800 | 21.920 | 22.610 | 22.549 | 14,536,700 |
| 2025-01-10 | 22.800 | 23.140 | 22.350 | 22.350 | 22.289 | 15,304,352 |
| 2025-01-09 | 22.770 | 23.380 | 22.630 | 22.880 | 22.818 | 16,393,026 |
| 2025-01-08 | 23.240 | 23.310 | 21.900 | 22.900 | 22.838 | 25,007,408 |
| 2025-01-07 | 23.080 | 23.430 | 22.890 | 23.370 | 23.307 | 16,244,400 |
| 2025-01-06 | 23.010 | 23.570 | 22.790 | 23.070 | 23.007 | 18,226,185 |
| 2025-01-03 | 23.820 | 23.980 | 22.980 | 23.110 | 23.047 | 25,057,450 |
| 2025-01-02 | 25.070 | 25.280 | 23.360 | 23.750 | 23.686 | 37,922,805 |
| 2024-12-31 | 26.740 | 26.860 | 25.440 | 25.440 | 25.371 | 28,256,694 |
| 2024-12-30 | 26.280 | 27.100 | 25.950 | 26.740 | 26.667 | 29,955,266 |
| 2024-12-27 | 26.700 | 27.120 | 26.340 | 26.450 | 26.378 | 30,311,902 |
| 2024-12-26 | 25.580 | 26.890 | 25.460 | 26.780 | 26.707 | 34,423,901 |
| 2024-12-25 | 25.970 | 26.220 | 25.400 | 25.550 | 25.481 | 15,170,256 |
| 2024-12-24 | 25.980 | 26.180 | 25.500 | 26.150 | 26.079 | 16,142,252 |
| 2024-12-23 | 26.730 | 26.790 | 25.670 | 25.700 | 25.630 | 20,222,676 |
| 2024-12-20 | 26.190 | 27.000 | 26.010 | 26.630 | 26.558 | 25,671,944 |
| 2024-12-19 | 25.180 | 26.360 | 25.050 | 26.170 | 26.099 | 22,822,259 |
| 2024-12-18 | 25.400 | 25.830 | 25.160 | 25.580 | 25.511 | 13,521,661 |
| 2024-12-17 | 25.570 | 26.030 | 25.230 | 25.300 | 25.231 | 16,921,566 |
| 2024-12-16 | 26.230 | 26.290 | 25.510 | 25.690 | 25.620 | 20,661,585 |
| 2024-12-13 | 26.810 | 27.030 | 26.150 | 26.250 | 26.179 | 29,228,435 |
| 2024-12-12 | 27.200 | 27.430 | 26.850 | 27.090 | 27.016 | 29,730,420 |
| 2024-12-11 | 26.220 | 27.280 | 26.220 | 27.260 | 27.186 | 40,258,335 |
| 2024-12-10 | 26.980 | 27.190 | 26.320 | 26.350 | 26.278 | 44,727,526 |
| 2024-12-09 | 25.910 | 26.120 | 25.550 | 25.950 | 25.880 | 23,956,921 |
| 2024-12-06 | 25.350 | 26.160 | 25.330 | 26.140 | 26.069 | 32,866,972 |
| 2024-12-05 | 25.060 | 25.540 | 25.030 | 25.410 | 25.341 | 18,307,264 |
| 2024-12-04 | 25.900 | 26.060 | 25.090 | 25.270 | 25.201 | 31,592,204 |
| 2024-12-03 | 25.990 | 26.800 | 25.660 | 26.200 | 26.129 | 46,210,075 |
| 2024-12-02 | 25.360 | 26.140 | 25.350 | 26.100 | 26.029 | 35,884,017 |
| 2024-11-29 | 25.000 | 25.770 | 24.690 | 25.320 | 25.251 | 28,818,491 |
| 2024-11-28 | 25.660 | 25.740 | 24.980 | 25.110 | 25.042 | 30,901,527 |
| 2024-11-27 | 24.990 | 25.830 | 24.030 | 25.800 | 25.730 | 37,018,547 |
| 2024-11-26 | 25.500 | 25.950 | 25.070 | 25.220 | 25.152 | 25,836,040 |
| 2024-11-25 | 25.460 | 25.740 | 24.710 | 25.310 | 25.241 | 30,057,673 |
| 2024-11-22 | 27.250 | 27.420 | 25.550 | 25.620 | 25.550 | 41,402,100 |
| 2024-11-21 | 27.630 | 27.930 | 26.800 | 27.260 | 27.186 | 41,919,709 |
| 2024-11-20 | 26.900 | 27.940 | 26.650 | 27.730 | 27.655 | 50,953,404 |
| 2024-11-19 | 26.290 | 27.250 | 26.030 | 27.150 | 27.076 | 47,651,244 |
| 2024-11-18 | 27.240 | 27.530 | 25.760 | 26.040 | 25.969 | 57,642,254 |
| 2024-11-15 | 28.200 | 29.490 | 27.500 | 27.530 | 27.455 | 71,764,459 |
| 2024-11-14 | 30.190 | 32.000 | 27.920 | 28.030 | 27.954 | 103,051,652 |
| 2024-11-13 | 29.310 | 30.880 | 29.310 | 29.570 | 29.490 | 95,319,668 |
| 2024-11-12 | 28.900 | 30.430 | 28.560 | 29.020 | 28.941 | 87,551,737 |
| 2024-11-11 | 29.670 | 30.100 | 28.630 | 29.020 | 28.941 | 103,311,074 |
| 2024-11-08 | 28.200 | 31.410 | 27.510 | 29.230 | 29.151 | 136,418,740 |
| 2024-11-07 | 24.610 | 27.500 | 24.560 | 27.400 | 27.326 | 131,610,982 |
| 2024-11-06 | 25.200 | 25.370 | 24.590 | 24.890 | 24.822 | 67,606,692 |
| 2024-11-05 | 24.120 | 25.990 | 24.020 | 25.370 | 25.301 | 75,901,575 |
| 2024-11-04 | 23.200 | 24.500 | 23.200 | 24.110 | 24.045 | 51,208,990 |
| 2024-11-01 | 24.390 | 24.510 | 22.890 | 22.890 | 22.828 | 69,968,130 |
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.