Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.740	40.190	37.300	40.100	39.952	1,776,768
2024-01-24	38.080	38.400	36.120	37.760	37.621	1,316,507
2024-01-23	37.630	38.300	36.910	37.750	37.611	1,227,875
2024-01-22	40.500	40.500	37.200	37.520	37.382	1,282,445
2024-01-19	40.800	41.430	39.800	39.910	39.763	1,005,699
2024-01-18	40.900	41.750	39.780	41.010	40.859	1,382,155
2024-01-17	42.770	43.550	41.210	41.340	41.188	1,236,745
2024-01-16	43.000	43.200	40.170	43.200	43.041	2,549,205
2024-01-15	45.500	46.490	42.520	42.990	42.832	3,299,854
2024-01-12	47.000	47.330	45.200	46.000	45.830	2,474,625
2024-01-11	44.720	47.700	44.550	47.150	46.976	2,962,449
2024-01-10	46.300	46.310	44.150	44.720	44.555	1,901,829
2024-01-09	44.010	46.330	44.000	46.310	46.139	2,786,368
2024-01-08	44.560	44.560	43.450	44.030	43.868	1,271,900
2024-01-05	45.210	45.980	44.290	44.800	44.635	2,070,228
2024-01-04	43.780	44.830	43.510	44.480	44.316	1,217,505
2024-01-03	44.360	44.830	43.560	44.180	44.017	1,383,700
2024-01-02	45.500	45.920	44.500	44.500	44.336	1,168,521
2023-12-29	45.070	46.500	44.800	45.630	45.462	1,922,001
2023-12-28	44.360	45.530	43.800	45.050	44.884	1,219,655
2023-12-27	43.880	44.740	43.880	44.620	44.456	1,104,300
2023-12-26	45.750	45.750	43.840	44.150	43.987	1,461,932
2023-12-25	46.790	47.200	45.210	45.480	45.312	1,398,168
2023-12-22	49.030	49.380	46.300	46.460	46.289	2,080,596
2023-12-21	47.040	49.280	47.040	49.030	48.849	2,186,455
2023-12-20	48.830	49.300	47.450	47.450	47.275	1,702,339
2023-12-19	48.000	49.260	47.250	48.700	48.521	1,784,676
2023-12-18	48.900	50.800	47.990	48.080	47.903	2,436,231
2023-12-15	50.550	50.950	48.380	48.660	48.481	2,600,562
2023-12-14	51.420	52.560	50.130	50.540	50.354	2,299,673
2023-12-13	53.500	53.650	51.230	51.640	51.450	3,325,995
2023-12-12	54.660	55.580	52.800	53.660	53.462	3,643,533
2023-12-11	56.000	56.850	54.160	55.020	54.817	3,933,920
2023-12-08	57.000	57.770	55.700	57.320	57.109	3,477,224
2023-12-07	55.000	57.820	54.130	57.600	57.388	5,234,324
2023-12-06	53.600	57.600	52.090	55.630	55.425	5,030,579
2023-12-05	54.010	56.500	53.100	53.230	53.034	4,872,589
2023-12-04	51.790	55.550	51.400	54.480	54.279	5,801,529
2023-12-01	51.000	52.500	50.170	51.840	51.649	3,103,542
2023-11-30	50.010	52.200	50.010	50.550	50.364	2,829,765
2023-11-29	51.930	52.280	50.550	50.570	50.384	3,022,581
2023-11-28	52.500	53.980	50.500	52.930	52.735	6,004,332
2023-11-27	51.190	59.880	51.180	54.060	53.861	6,403,389
2023-11-24	53.550	53.880	50.280	50.650	50.463	2,962,162
2023-11-23	51.100	53.540	49.010	51.960	51.769	3,813,523
2023-11-22	53.920	54.800	51.780	52.800	52.605	5,787,319
2023-11-21	50.080	55.260	50.080	51.540	51.350	4,323,861
2023-11-20	49.400	50.760	49.020	50.500	50.314	2,129,213
2023-11-17	51.020	51.170	48.930	49.500	49.318	2,265,638
2023-11-16	51.010	52.500	50.600	50.700	50.513	2,593,444
2023-11-15	49.800	51.710	49.800	51.510	51.320	3,983,926
2023-11-14	48.500	52.280	48.490	50.060	49.876	3,678,920
2023-11-13	46.870	48.940	46.760	48.140	47.963	2,582,488
2023-11-10	47.150	47.900	46.310	46.420	46.249	1,554,503
2023-11-09	46.840	48.760	46.610	47.420	47.245	2,466,242
2023-11-08	46.540	47.450	46.350	47.020	46.847	2,519,503
2023-11-07	45.470	46.890	44.660	46.530	46.359	2,630,340
2023-11-06	43.450	46.200	43.330	45.630	45.462	3,318,153
2023-11-03	42.380	43.170	42.270	42.790	42.632	1,617,226
2023-11-02	43.520	43.920	42.320	42.400	42.244	1,392,978

← NewerPage 12 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.