Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.000	35.480	33.510	34.900	34.771	2,043,148
2023-05-04	34.880	35.580	33.680	33.930	33.805	1,722,290
2023-04-28	34.520	36.160	34.000	35.210	35.080	2,231,125
2023-04-27	33.370	35.590	33.300	35.290	35.160	2,596,467
2023-04-26	34.220	35.000	32.600	33.060	32.938	2,040,621
2023-04-25	34.790	35.640	33.570	34.310	34.184	2,015,921
2023-04-24	35.530	35.750	34.560	34.890	34.761	1,792,500
2023-04-21	39.310	39.770	35.100	35.180	35.050	3,513,021
2023-04-20	38.500	40.640	37.780	39.570	39.424	3,283,629
2023-04-19	39.090	39.600	38.080	38.160	38.019	2,707,928
2023-04-18	40.080	40.210	38.700	38.960	38.816	2,638,550
2023-04-17	43.770	44.100	39.960	40.080	39.932	4,347,861
2023-04-14	44.990	46.680	43.210	43.980	43.818	4,247,298
2023-04-13	44.040	47.230	42.690	45.480	45.312	7,116,106
2023-04-12	41.150	44.730	40.550	44.510	44.346	7,019,832
2023-04-11	38.700	42.110	38.020	40.790	40.640	4,063,355
2023-04-10	39.660	40.660	38.700	38.760	38.617	3,020,575
2023-04-07	39.190	40.160	37.680	39.660	39.514	2,469,092
2023-04-06	39.150	39.890	37.000	38.620	38.478	3,059,924
2023-04-04	38.940	40.080	38.500	39.220	39.075	2,912,351
2023-04-03	36.700	39.030	36.410	39.000	38.856	2,882,929
2023-03-31	36.390	36.970	35.370	36.660	36.525	2,503,276
2023-03-30	39.130	39.440	36.400	36.400	36.266	3,623,198
2023-03-29	39.110	41.690	39.110	39.570	39.424	3,389,104
2023-03-28	40.340	40.770	38.770	38.970	38.826	3,523,404
2023-03-27	41.770	42.760	40.000	40.770	40.620	5,349,342
2023-03-24	38.500	39.600	38.180	39.600	39.454	2,859,521
2023-03-23	38.180	38.600	37.500	38.220	38.079	1,567,008
2023-03-22	37.680	38.600	37.440	38.420	38.278	1,808,402
2023-03-21	38.000	38.000	36.770	37.700	37.561	1,651,010
2023-03-20	37.400	39.500	37.030	38.200	38.059	2,763,542
2023-03-17	37.270	38.070	37.000	37.570	37.432	1,422,053
2023-03-16	37.390	37.890	36.280	37.020	36.884	1,653,412
2023-03-15	38.850	38.990	37.610	37.670	37.531	1,799,206
2023-03-14	39.600	40.290	38.000	38.850	38.707	2,592,320
2023-03-13	37.140	39.690	36.510	39.690	39.544	3,789,271
2023-03-10	37.510	39.290	37.510	37.800	37.661	2,818,800
2023-03-09	38.120	38.790	37.210	38.350	38.209	3,846,500
2023-03-08	39.990	41.500	38.390	39.350	39.205	4,721,523
2023-03-07	36.950	42.440	36.920	38.390	38.249	4,698,860
2023-03-06	35.570	37.330	35.520	36.920	36.784	2,171,670
2023-03-03	35.580	36.270	35.010	35.820	35.688	1,812,323
2023-03-02	35.200	36.210	34.990	35.730	35.598	1,797,796
2023-03-01	33.750	35.490	33.740	35.420	35.289	2,428,573
2023-02-28	34.110	34.880	33.620	34.000	33.875	1,751,696
2023-02-27	33.640	33.790	33.060	33.060	32.938	1,074,900
2023-02-24	33.350	34.200	33.350	33.490	33.367	1,056,092
2023-02-23	34.020	34.120	33.180	33.240	33.118	1,231,728
2023-02-22	33.460	34.500	33.010	34.000	33.875	1,407,440
2023-02-21	35.300	35.830	34.060	34.560	34.433	2,158,106
2023-02-20	35.000	35.790	34.030	35.330	35.200	3,163,430
2023-02-17	37.150	37.470	34.360	35.230	35.100	4,242,701
2023-02-16	36.010	39.580	35.100	37.400	37.262	6,856,438
2023-02-15	36.210	36.860	35.700	36.600	36.465	3,333,405
2023-02-14	39.000	39.000	35.600	36.030	35.897	5,010,175
2023-02-13	37.340	39.500	36.860	39.180	39.036	5,812,348
2023-02-10	35.650	40.000	35.140	37.920	37.780	5,090,189
2023-02-09	35.600	36.480	34.680	35.650	35.519	2,355,979
2023-02-08	35.550	37.210	34.380	36.270	36.136	3,933,602
2023-02-07	33.880	38.790	33.530	36.190	36.057	5,099,596

← NewerPage 15 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.