Shenzhen Sunway Communication historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.350 | 25.470 | 24.330 | 24.820 | 24.753 | 62,268,133 |
| 2024-10-29 | 24.330 | 25.750 | 24.330 | 24.840 | 24.773 | 85,040,516 |
| 2024-10-28 | 24.000 | 24.120 | 23.560 | 24.070 | 24.005 | 32,846,773 |
| 2024-10-25 | 24.000 | 24.330 | 23.810 | 23.910 | 23.845 | 31,601,219 |
| 2024-10-24 | 23.830 | 24.110 | 23.470 | 23.800 | 23.735 | 30,585,397 |
| 2024-10-23 | 24.320 | 24.960 | 23.910 | 24.080 | 24.015 | 46,868,206 |
| 2024-10-22 | 24.710 | 25.140 | 24.100 | 24.390 | 24.324 | 49,310,666 |
| 2024-10-21 | 24.460 | 25.550 | 24.460 | 24.680 | 24.613 | 68,357,006 |
| 2024-10-18 | 23.370 | 25.300 | 23.230 | 24.440 | 24.374 | 67,990,103 |
| 2024-10-17 | 23.310 | 24.330 | 23.270 | 23.490 | 23.426 | 50,605,735 |
| 2024-10-16 | 22.600 | 23.710 | 22.520 | 23.130 | 23.067 | 39,574,645 |
| 2024-10-15 | 23.510 | 25.100 | 23.110 | 23.450 | 23.386 | 77,093,286 |
| 2024-10-14 | 22.300 | 23.410 | 21.770 | 23.300 | 23.237 | 46,196,896 |
| 2024-10-11 | 23.170 | 23.450 | 21.680 | 22.100 | 22.040 | 45,623,893 |
| 2024-10-10 | 23.750 | 24.540 | 23.180 | 23.250 | 23.187 | 48,124,019 |
| 2024-10-09 | 26.000 | 26.200 | 23.390 | 23.500 | 23.436 | 91,746,848 |
| 2024-10-08 | 27.480 | 27.600 | 24.360 | 27.600 | 27.525 | 121,712,310 |
| 2024-09-30 | 20.750 | 23.390 | 20.380 | 23.200 | 23.137 | 80,644,856 |
| 2024-09-27 | 19.000 | 20.180 | 18.880 | 19.920 | 19.866 | 47,737,428 |
| 2024-09-26 | 18.240 | 18.750 | 18.110 | 18.740 | 18.689 | 27,510,269 |
| 2024-09-25 | 18.500 | 18.790 | 18.180 | 18.270 | 18.220 | 29,639,794 |
| 2024-09-24 | 18.010 | 18.400 | 17.670 | 18.390 | 18.340 | 23,072,334 |
| 2024-09-23 | 18.170 | 18.370 | 17.830 | 17.880 | 17.831 | 14,135,420 |
| 2024-09-20 | 17.940 | 18.270 | 17.920 | 18.140 | 18.091 | 19,124,700 |
| 2024-09-19 | 17.840 | 18.090 | 17.580 | 17.980 | 17.931 | 17,353,400 |
| 2024-09-18 | 17.470 | 17.740 | 17.160 | 17.680 | 17.632 | 12,371,712 |
| 2024-09-13 | 17.410 | 17.680 | 17.360 | 17.420 | 17.373 | 11,908,307 |
| 2024-09-12 | 17.550 | 17.720 | 17.440 | 17.440 | 17.393 | 10,432,913 |
| 2024-09-11 | 17.440 | 17.610 | 17.330 | 17.490 | 17.443 | 9,287,632 |
| 2024-09-10 | 17.340 | 17.710 | 16.970 | 17.600 | 17.552 | 17,000,109 |
| 2024-09-09 | 17.310 | 17.490 | 17.170 | 17.330 | 17.283 | 12,108,324 |
| 2024-09-06 | 18.010 | 18.060 | 17.270 | 17.370 | 17.323 | 21,756,900 |
| 2024-09-05 | 17.870 | 18.150 | 17.820 | 17.950 | 17.901 | 12,077,319 |
| 2024-09-04 | 18.100 | 18.100 | 17.730 | 17.870 | 17.821 | 17,765,100 |
| 2024-09-03 | 17.990 | 18.440 | 17.980 | 18.290 | 18.240 | 20,456,981 |
| 2024-09-02 | 18.520 | 18.550 | 17.940 | 17.970 | 17.921 | 25,374,400 |
| 2024-08-30 | 17.780 | 18.980 | 17.720 | 18.540 | 18.490 | 43,869,224 |
| 2024-08-29 | 17.200 | 17.990 | 16.780 | 17.820 | 17.772 | 24,680,107 |
| 2024-08-28 | 17.310 | 17.550 | 17.220 | 17.380 | 17.333 | 10,934,231 |
| 2024-08-27 | 18.020 | 18.040 | 17.270 | 17.340 | 17.293 | 19,336,600 |
| 2024-08-26 | 17.890 | 18.350 | 17.470 | 18.100 | 18.051 | 19,978,154 |
| 2024-08-23 | 17.670 | 17.980 | 17.300 | 17.800 | 17.752 | 19,378,300 |
| 2024-08-22 | 18.010 | 18.200 | 17.580 | 17.760 | 17.712 | 26,392,553 |
| 2024-08-21 | 17.460 | 18.950 | 17.440 | 18.240 | 18.190 | 38,799,538 |
| 2024-08-20 | 17.800 | 17.950 | 17.450 | 17.560 | 17.512 | 12,226,636 |
| 2024-08-19 | 17.730 | 18.150 | 17.630 | 17.840 | 17.792 | 13,002,532 |
| 2024-08-16 | 17.760 | 18.100 | 17.750 | 17.890 | 17.841 | 17,841,766 |
| 2024-08-15 | 17.550 | 18.090 | 17.420 | 17.730 | 17.682 | 17,052,545 |
| 2024-08-14 | 17.600 | 17.890 | 17.410 | 17.640 | 17.592 | 14,893,510 |
| 2024-08-13 | 17.430 | 17.660 | 17.240 | 17.560 | 17.512 | 9,753,879 |
| 2024-08-12 | 17.490 | 17.690 | 17.300 | 17.430 | 17.383 | 10,517,660 |
| 2024-08-09 | 17.700 | 17.920 | 17.550 | 17.580 | 17.532 | 15,081,836 |
| 2024-08-08 | 17.510 | 17.710 | 17.220 | 17.510 | 17.462 | 14,485,700 |
| 2024-08-07 | 17.390 | 17.930 | 17.270 | 17.660 | 17.612 | 22,999,048 |
| 2024-08-06 | 17.580 | 17.780 | 17.020 | 17.360 | 17.313 | 22,769,982 |
| 2024-08-05 | 18.310 | 18.450 | 17.200 | 17.240 | 17.193 | 43,106,988 |
| 2024-08-02 | 19.150 | 19.380 | 18.650 | 18.720 | 18.669 | 26,843,314 |
| 2024-08-01 | 19.520 | 19.670 | 19.210 | 19.380 | 19.327 | 27,754,637 |
| 2024-07-31 | 18.840 | 19.560 | 18.820 | 19.490 | 19.437 | 32,364,099 |
| 2024-07-30 | 18.690 | 19.080 | 18.330 | 18.960 | 18.909 | 21,102,571 |
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.