Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	32.390	32.770	31.010	31.560	31.444	2,346,802
2024-04-29	30.600	32.750	30.180	32.230	32.111	3,148,471
2024-04-26	29.820	31.330	29.800	31.130	31.015	2,595,691
2024-04-25	29.750	30.480	29.560	29.850	29.740	2,527,817
2024-04-24	29.850	31.340	29.590	30.410	30.298	2,936,300
2024-04-23	28.030	28.870	28.020	28.780	28.674	1,409,650
2024-04-22	28.000	28.490	26.400	28.000	27.897	1,361,400
2024-04-19	28.060	28.380	27.550	27.970	27.867	1,229,000
2024-04-18	28.790	29.280	27.900	28.270	28.166	1,859,707
2024-04-17	27.450	29.020	27.300	28.650	28.544	2,068,750
2024-04-16	29.000	29.000	25.730	27.050	26.950	2,447,200
2024-04-15	31.750	32.420	28.250	28.810	28.704	2,444,194
2024-04-12	32.360	32.980	31.570	31.730	31.613	1,152,100
2024-04-11	32.370	33.150	32.020	32.400	32.281	1,045,800
2024-04-10	33.560	33.560	31.810	32.370	32.251	1,189,500
2024-04-09	33.100	33.580	32.400	33.410	33.287	968,400
2024-04-08	34.570	34.720	32.720	33.090	32.968	1,392,214
2024-04-03	36.250	36.250	34.380	34.450	34.323	1,822,400
2024-04-02	37.370	37.500	36.080	36.500	36.366	1,787,603
2024-04-01	37.030	37.400	36.300	37.320	37.182	1,951,686
2024-03-29	35.880	37.460	35.060	37.310	37.173	2,469,136
2024-03-28	34.140	36.170	34.120	35.760	35.628	1,878,376
2024-03-27	36.700	36.700	34.000	34.120	33.994	2,297,400
2024-03-26	37.440	38.300	36.300	36.530	36.395	2,058,836
2024-03-25	39.830	40.400	37.010	37.460	37.322	2,841,406
2024-03-22	39.050	40.480	38.110	39.700	39.554	3,331,000
2024-03-21	38.920	39.780	38.320	39.200	39.056	2,042,558
2024-03-20	37.950	38.880	37.910	38.870	38.727	2,418,878
2024-03-19	38.450	38.620	37.810	37.950	37.810	2,451,400
2024-03-18	37.400	39.180	36.550	38.700	38.557	4,012,032
2024-03-15	37.280	37.500	35.780	37.400	37.262	2,296,217
2024-03-14	36.580	38.070	36.180	37.080	36.943	2,997,779
2024-03-13	36.800	37.600	36.110	37.150	37.013	2,918,000
2024-03-12	34.960	36.480	34.960	36.430	36.296	2,535,913
2024-03-11	34.180	35.000	34.020	34.940	34.811	1,605,539
2024-03-08	35.000	35.100	33.580	34.540	34.413	1,784,200
2024-03-07	35.440	35.750	33.780	33.920	33.795	2,286,157
2024-03-06	35.260	35.900	34.830	35.500	35.369	2,174,952
2024-03-05	36.220	36.520	34.860	35.040	34.911	2,386,284
2024-03-04	35.920	36.710	34.600	36.710	36.575	3,365,140
2024-03-01	35.100	36.400	34.800	35.920	35.788	3,349,700
2024-02-29	31.800	35.670	31.630	35.000	34.871	3,392,200
2024-02-28	36.690	38.200	32.010	32.510	32.390	4,662,319
2024-02-27	34.930	36.830	34.380	36.400	36.266	3,626,878
2024-02-26	34.010	35.430	33.200	34.540	34.413	3,605,264
2024-02-23	32.590	34.500	32.010	34.490	34.363	3,796,465
2024-02-22	30.590	32.400	30.570	32.320	32.201	3,735,117
2024-02-21	29.950	31.900	29.520	30.490	30.378	3,965,409
2024-02-20	29.650	31.800	28.710	30.880	30.766	3,848,379
2024-02-19	28.450	30.450	27.830	29.200	29.092	4,549,811
2024-02-08	22.890	27.440	22.050	27.440	27.339	3,916,434
2024-02-07	26.240	26.240	22.720	22.870	22.786	3,689,824
2024-02-06	25.960	27.250	23.300	26.040	25.944	3,360,446
2024-02-05	31.000	31.520	26.040	26.310	26.213	2,406,248
2024-02-02	33.720	34.920	29.950	31.600	31.484	1,721,245
2024-02-01	33.330	34.650	32.870	33.710	33.586	1,418,263
2024-01-31	37.640	37.640	33.940	33.940	33.815	1,687,265
2024-01-30	40.300	40.300	37.080	37.220	37.083	1,679,506
2024-01-29	39.410	39.710	37.190	37.190	37.053	1,143,500
2024-01-26	40.390	40.820	39.230	39.330	39.185	999,500

← NewerPage 11 of 20 · 1,159 trading daysOlder →

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.