Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.600	44.250	42.600	42.930	42.772	2,083,293
2023-10-31	44.880	45.250	43.360	43.780	43.619	1,873,210
2023-10-30	44.020	45.200	43.400	44.920	44.754	1,775,841
2023-10-27	45.720	46.070	43.690	44.180	44.017	2,459,973
2023-10-26	46.000	47.200	45.920	46.080	45.910	2,569,829
2023-10-25	46.220	49.000	45.500	47.250	47.076	3,720,798
2023-10-24	43.250	46.110	43.250	45.440	45.273	2,871,533
2023-10-23	44.800	44.860	42.900	43.290	43.130	2,465,168
2023-10-20	46.410	48.410	44.600	44.860	44.695	4,381,350
2023-10-19	52.000	52.000	47.000	47.410	47.235	6,061,007
2023-10-18	50.830	53.480	49.410	52.500	52.307	6,853,548
2023-10-17	49.500	50.500	47.580	50.270	50.085	2,835,021
2023-10-16	48.500	50.180	48.100	49.840	49.656	3,119,715
2023-10-13	50.500	51.530	48.300	48.670	48.491	4,860,744
2023-10-12	51.650	52.800	51.030	51.510	51.320	3,658,200
2023-10-11	54.590	55.000	50.260	52.710	52.516	6,707,569
2023-10-10	50.940	55.000	50.920	53.980	53.781	7,892,069
2023-10-09	50.180	52.510	50.030	50.790	50.603	3,571,890
2023-09-28	51.200	52.000	50.070	50.750	50.563	3,226,200
2023-09-27	50.800	52.180	50.430	51.230	51.041	4,978,862
2023-09-26	50.130	51.980	49.240	51.230	51.041	5,842,690
2023-09-25	49.250	50.780	48.500	50.480	50.294	4,018,576
2023-09-22	47.380	49.260	46.920	49.150	48.969	3,237,249
2023-09-21	47.990	48.420	47.020	47.460	47.285	2,072,000
2023-09-20	47.740	49.350	47.740	48.210	48.032	1,909,600
2023-09-19	48.500	49.450	47.830	48.200	48.022	1,603,400
2023-09-18	47.850	49.740	47.790	48.990	48.809	2,396,345
2023-09-15	48.730	49.680	47.970	48.940	48.760	3,027,774
2023-09-14	50.780	50.780	47.200	48.320	48.142	5,190,538
2023-09-13	51.000	53.090	50.050	51.990	51.798	5,471,565
2023-09-12	50.210	51.760	49.340	51.640	51.450	4,731,396
2023-09-11	49.590	50.570	48.500	50.200	50.015	3,795,100
2023-09-08	50.760	52.340	48.490	49.560	49.377	4,746,354
2023-09-07	50.330	52.030	50.000	50.590	50.404	4,317,194
2023-09-06	52.600	53.000	50.310	51.050	50.862	5,503,555
2023-09-05	56.420	56.890	52.400	52.850	52.655	6,804,301
2023-09-04	54.460	57.350	53.680	56.830	56.621	6,904,002
2023-09-01	56.700	59.440	53.670	54.680	54.479	8,366,514
2023-08-31	57.880	58.930	55.770	58.290	58.075	10,280,780
2023-08-30	56.120	66.020	51.820	61.920	61.692	14,680,850
2023-08-29	55.190	59.330	53.000	57.570	57.358	11,655,500
2023-08-28	71.510	73.640	54.910	55.150	54.947	13,771,950
2023-08-25	64.140	72.140	63.800	63.900	63.665	13,503,980
2023-08-24	73.000	76.770	65.550	68.500	68.248	17,574,080
2023-08-23	68.280	68.280	68.280	68.280	68.028	1,997,720
2023-08-22	54.750	56.900	54.750	56.900	56.690	5,355,537
2023-08-21	47.000	52.360	46.500	47.420	47.245	9,497,413
2023-08-18	47.080	51.200	46.080	48.800	48.620	10,741,220
2023-08-17	42.500	50.280	42.500	48.130	47.953	11,514,000
2023-08-16	42.200	46.250	41.420	44.700	44.535	9,920,005
2023-08-15	41.960	42.260	40.530	42.110	41.955	3,753,687
2023-08-14	38.820	42.790	37.930	42.240	42.084	5,328,917
2023-08-11	41.490	42.010	39.380	39.790	39.643	5,902,381
2023-08-10	41.060	44.960	41.060	44.100	43.937	7,212,910
2023-08-09	41.510	42.250	40.430	40.800	40.650	2,712,800
2023-08-08	40.960	43.320	40.960	41.710	41.556	3,732,651
2023-08-07	41.020	41.970	40.490	41.090	40.939	3,338,238
2023-08-04	37.360	41.480	37.000	40.200	40.052	3,896,211
2023-08-03	38.440	38.790	37.130	37.180	37.043	2,105,302
2023-08-02	37.670	39.400	36.770	38.910	38.767	2,458,502

← NewerPage 13 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.