Beijing SunwayWorld Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30.060 | 30.460 | 29.120 | 29.310 | 29.310 | 4,417,006 |
| 2024-07-26 | 28.330 | 30.390 | 28.090 | 30.050 | 30.050 | 6,834,100 |
| 2024-07-25 | 26.920 | 29.470 | 26.400 | 28.880 | 28.880 | 5,289,446 |
| 2024-07-24 | 26.640 | 27.170 | 25.980 | 26.740 | 26.740 | 2,240,737 |
| 2024-07-23 | 27.530 | 27.760 | 26.800 | 26.860 | 26.860 | 2,332,950 |
| 2024-07-22 | 26.510 | 28.200 | 26.510 | 27.700 | 27.700 | 3,183,800 |
| 2024-07-19 | 25.800 | 26.660 | 25.580 | 26.410 | 26.410 | 2,479,380 |
| 2024-07-18 | 25.680 | 25.980 | 24.610 | 25.740 | 25.740 | 3,323,076 |
| 2024-07-17 | 28.450 | 29.440 | 26.090 | 26.500 | 26.500 | 3,845,281 |
| 2024-07-16 | 28.040 | 28.700 | 27.610 | 28.450 | 28.450 | 2,619,949 |
| 2024-07-15 | 29.030 | 29.030 | 27.830 | 28.210 | 28.210 | 2,884,207 |
| 2024-07-12 | 30.320 | 30.560 | 28.730 | 29.050 | 29.050 | 4,643,913 |
| 2024-07-11 | 30.200 | 31.380 | 30.200 | 30.650 | 30.650 | 5,212,201 |
| 2024-07-10 | 30.030 | 31.900 | 30.000 | 30.720 | 30.720 | 6,647,858 |
| 2024-07-09 | 30.590 | 31.800 | 29.500 | 30.950 | 30.950 | 7,715,412 |
| 2024-07-08 | 28.510 | 32.160 | 28.290 | 32.160 | 32.160 | 8,671,324 |
| 2024-07-05 | 27.140 | 30.780 | 27.080 | 29.140 | 29.140 | 6,501,939 |
| 2024-07-04 | 26.600 | 28.800 | 25.880 | 27.470 | 27.470 | 4,925,390 |
| 2024-07-03 | 27.560 | 27.780 | 26.350 | 26.380 | 26.380 | 2,957,800 |
| 2024-07-02 | 27.180 | 28.770 | 27.180 | 28.040 | 28.040 | 4,390,859 |
| 2024-07-01 | 26.510 | 27.000 | 25.750 | 26.810 | 26.810 | 1,869,959 |
| 2024-06-28 | 27.210 | 27.790 | 26.600 | 26.670 | 26.670 | 2,577,900 |
| 2024-06-27 | 27.150 | 28.500 | 26.740 | 27.300 | 27.300 | 3,516,100 |
| 2024-06-26 | 25.140 | 27.160 | 24.740 | 27.130 | 27.030 | 2,097,789 |
| 2024-06-25 | 25.060 | 25.880 | 24.740 | 25.180 | 25.087 | 1,240,500 |
| 2024-06-24 | 26.370 | 26.370 | 25.000 | 25.290 | 25.197 | 1,410,300 |
| 2024-06-21 | 26.690 | 26.860 | 25.800 | 26.440 | 26.343 | 1,102,500 |
| 2024-06-20 | 27.080 | 27.400 | 26.630 | 26.640 | 26.542 | 1,430,022 |
| 2024-06-19 | 27.300 | 27.620 | 27.000 | 27.350 | 27.249 | 1,385,343 |
| 2024-06-18 | 26.090 | 27.220 | 25.930 | 27.080 | 26.980 | 1,728,700 |
| 2024-06-17 | 26.230 | 26.590 | 26.000 | 26.050 | 25.954 | 1,431,931 |
| 2024-06-14 | 26.400 | 27.030 | 25.910 | 26.770 | 26.671 | 1,660,030 |
| 2024-06-13 | 26.280 | 27.120 | 26.050 | 26.500 | 26.402 | 1,661,831 |
| 2024-06-12 | 25.710 | 26.380 | 25.370 | 26.130 | 26.034 | 1,309,500 |
| 2024-06-11 | 24.950 | 25.780 | 24.140 | 25.710 | 25.615 | 1,741,331 |
| 2024-06-07 | 24.610 | 25.580 | 24.610 | 24.980 | 24.888 | 2,313,553 |
| 2024-06-06 | 26.490 | 26.680 | 23.890 | 24.020 | 23.932 | 3,244,303 |
| 2024-06-05 | 27.110 | 27.270 | 26.290 | 26.350 | 26.253 | 1,669,100 |
| 2024-06-04 | 28.160 | 28.520 | 26.880 | 27.200 | 27.100 | 2,581,626 |
| 2024-06-03 | 28.900 | 29.300 | 27.880 | 28.800 | 28.694 | 2,058,024 |
| 2024-05-31 | 28.100 | 29.290 | 27.820 | 28.900 | 28.794 | 2,061,100 |
| 2024-05-30 | 27.550 | 28.210 | 27.250 | 27.820 | 27.718 | 1,048,078 |
| 2024-05-29 | 28.250 | 28.530 | 27.580 | 27.870 | 27.767 | 1,506,143 |
| 2024-05-28 | 28.110 | 28.680 | 27.340 | 28.250 | 28.146 | 1,556,600 |
| 2024-05-27 | 27.800 | 28.380 | 27.050 | 27.970 | 27.867 | 1,937,922 |
| 2024-05-24 | 28.850 | 29.240 | 27.800 | 27.840 | 27.737 | 2,758,667 |
| 2024-05-23 | 30.000 | 30.500 | 29.250 | 29.350 | 29.242 | 1,861,369 |
| 2024-05-22 | 30.010 | 30.550 | 29.680 | 30.210 | 30.099 | 1,519,400 |
| 2024-05-21 | 30.790 | 30.880 | 29.910 | 30.270 | 30.158 | 1,493,800 |
| 2024-05-20 | 30.490 | 31.100 | 30.010 | 30.670 | 30.557 | 1,781,448 |
| 2024-05-17 | 30.800 | 30.880 | 29.980 | 30.490 | 30.378 | 2,038,410 |
| 2024-05-16 | 30.330 | 31.040 | 30.010 | 30.220 | 30.109 | 2,358,565 |
| 2024-05-15 | 31.250 | 31.270 | 30.000 | 30.140 | 30.029 | 3,089,000 |
| 2024-05-14 | 30.870 | 31.950 | 30.600 | 31.480 | 31.364 | 3,227,000 |
| 2024-05-13 | 31.970 | 32.930 | 30.520 | 30.870 | 30.756 | 4,324,721 |
| 2024-05-10 | 33.490 | 34.880 | 32.400 | 32.470 | 32.350 | 5,939,600 |
| 2024-05-09 | 32.370 | 34.300 | 32.370 | 33.390 | 33.267 | 5,261,165 |
| 2024-05-08 | 33.210 | 37.090 | 32.420 | 34.120 | 33.994 | 7,296,907 |
| 2024-05-07 | 32.000 | 32.600 | 31.730 | 32.490 | 32.370 | 2,526,300 |
| 2024-05-06 | 31.750 | 32.870 | 31.200 | 32.650 | 32.530 | 3,402,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-27 | 0.1000 CNY |
| 2022-07-18 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.