Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.200	38.200	37.210	37.670	37.531	1,283,194
2023-07-31	37.880	38.620	37.000	38.280	38.139	1,322,100
2023-07-28	38.230	38.760	37.520	38.100	37.960	1,396,100
2023-07-27	39.040	39.500	38.340	38.380	38.239	1,065,900
2023-07-26	40.600	40.640	39.010	39.200	39.056	1,691,139
2023-07-25	39.100	40.380	38.660	40.240	40.092	2,529,496
2023-07-24	38.650	39.520	38.000	38.670	38.528	1,448,500
2023-07-21	39.650	39.850	38.280	38.640	38.498	1,586,500
2023-07-20	40.990	41.180	39.190	39.360	39.215	2,437,864
2023-07-19	41.360	41.690	40.760	40.890	40.739	2,005,895
2023-07-18	41.600	42.270	41.230	41.400	41.247	3,225,800
2023-07-17	43.620	44.660	41.910	42.520	42.363	5,779,528
2023-07-14	42.910	46.440	41.970	43.840	43.678	9,885,976
2023-07-13	35.990	43.280	35.500	43.280	43.121	6,817,350
2023-07-12	36.120	37.790	35.800	36.070	35.937	1,808,000
2023-07-11	38.010	38.030	36.400	36.490	36.356	2,146,600
2023-07-10	38.020	38.980	37.910	38.200	38.059	1,077,513
2023-07-07	39.440	39.440	37.740	38.150	38.009	1,513,562
2023-07-06	39.900	40.230	38.900	39.300	39.155	1,798,300
2023-07-05	40.710	41.980	39.620	39.850	39.703	2,842,334
2023-07-04	39.500	40.310	38.890	39.950	39.803	2,103,872
2023-07-03	41.000	41.230	38.490	39.650	39.504	3,048,400
2023-06-30	42.000	42.180	40.410	41.080	40.929	2,636,500
2023-06-29	40.000	42.740	40.000	42.300	42.144	4,151,222
2023-06-28	40.670	41.450	38.460	39.620	39.474	2,951,900
2023-06-27	37.500	42.000	37.210	41.040	40.889	4,688,530
2023-06-26	40.400	40.970	37.000	37.580	37.442	3,738,593
2023-06-21	41.460	42.000	39.700	41.430	41.277	4,415,506
2023-06-20	40.990	41.000	40.100	40.400	40.251	2,880,517
2023-06-19	40.500	41.440	39.660	41.440	41.287	3,874,700
2023-06-16	41.000	42.860	40.290	41.410	41.257	4,965,024
2023-06-15	42.520	44.380	41.690	41.970	41.815	8,066,898
2023-06-14	39.770	46.670	39.770	46.670	46.498	5,901,521
2023-06-13	38.240	39.490	37.870	38.890	38.747	1,793,462
2023-06-12	38.380	38.880	37.670	38.240	38.099	2,484,580
2023-06-09	39.580	40.070	39.150	39.640	39.494	2,246,327
2023-06-08	41.000	41.020	39.390	39.510	39.364	2,953,300
2023-06-07	38.360	41.900	37.840	41.440	41.287	4,399,750
2023-06-06	37.930	39.170	37.590	38.700	38.557	2,828,967
2023-06-05	36.390	38.600	36.120	37.820	37.681	2,265,551
2023-06-02	37.500	38.600	36.200	36.260	36.126	2,358,509
2023-06-01	35.990	36.800	35.260	36.430	36.296	2,758,421
2023-05-31	33.750	36.990	33.740	36.280	36.146	3,881,728
2023-05-30	33.370	33.790	32.740	33.730	33.606	942,800
2023-05-29	33.150	33.450	32.970	33.370	33.247	649,000
2023-05-26	32.440	33.320	32.270	33.150	33.028	931,700
2023-05-25	33.170	33.600	31.980	32.570	32.450	1,000,000
2023-05-24	32.210	33.330	32.210	33.170	33.048	859,395
2023-05-23	33.260	33.320	32.400	32.420	32.301	748,024
2023-05-22	33.720	33.760	33.140	33.400	33.277	835,100
2023-05-19	33.510	33.980	33.320	33.710	33.586	661,276
2023-05-18	33.100	33.750	32.520	33.710	33.586	1,051,753
2023-05-17	32.350	33.200	32.050	32.790	32.669	657,500
2023-05-16	33.110	33.190	32.200	32.350	32.231	712,000
2023-05-15	33.750	33.750	32.260	32.970	32.849	1,087,300
2023-05-12	34.100	34.330	33.500	33.750	33.626	947,893
2023-05-11	34.210	34.840	33.980	34.100	33.974	1,187,800
2023-05-10	33.500	34.990	33.000	34.350	34.223	1,197,917
2023-05-09	35.210	36.020	33.930	34.030	33.905	1,688,725
2023-05-08	34.910	35.290	34.180	35.120	34.991	1,538,281

← NewerPage 14 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.