Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.150	33.750	32.020	33.450	33.327	2,336,789
2023-02-03	31.760	32.320	31.570	32.260	32.141	1,509,315
2023-02-02	31.500	32.100	31.310	31.690	31.573	1,624,701
2023-02-01	30.370	31.550	30.100	31.400	31.284	1,822,095
2023-01-31	29.970	30.290	29.610	30.110	29.999	1,300,604
2023-01-30	29.160	31.000	29.150	30.090	29.979	2,119,414
2023-01-20	28.990	29.860	28.790	29.060	28.953	1,184,388
2023-01-19	28.590	29.210	28.300	28.910	28.803	1,007,545
2023-01-18	28.250	28.680	27.960	28.570	28.465	705,642
2023-01-17	28.670	29.320	28.230	28.260	28.156	942,160
2023-01-16	27.580	28.820	27.580	28.690	28.584	1,093,660
2023-01-13	28.000	28.300	27.650	27.840	27.737	593,676
2023-01-12	27.700	28.420	27.530	28.040	27.937	679,600
2023-01-11	28.500	28.770	27.820	27.830	27.727	853,600
2023-01-10	28.290	28.790	28.180	28.490	28.385	845,500
2023-01-09	28.260	28.800	28.010	28.440	28.335	1,072,512
2023-01-06	28.190	28.660	27.920	28.240	28.136	1,400,555
2023-01-05	29.000	29.000	28.030	28.090	27.987	1,354,453
2023-01-04	29.130	29.180	28.320	28.650	28.544	1,987,812
2023-01-03	25.970	29.160	25.850	28.800	28.694	3,159,269
2022-12-30	25.820	26.870	25.430	26.080	25.984	1,252,464
2022-12-29	25.760	26.250	25.600	25.820	25.725	1,064,600
2022-12-28	26.810	27.140	25.680	25.760	25.665	1,748,127
2022-12-27	27.690	27.690	26.680	27.050	26.950	1,379,714
2022-12-26	26.750	27.680	26.530	27.650	27.548	1,514,096
2022-12-23	26.390	27.500	26.000	27.000	26.901	2,362,349
2022-12-22	28.570	28.870	26.320	26.480	26.382	3,421,720
2022-12-21	31.630	31.850	28.850	28.900	28.794	3,956,668
2022-12-20	34.930	35.680	32.380	32.380	32.261	3,513,041
2022-12-19	32.600	33.820	32.000	33.410	33.287	2,199,678
2022-12-16	33.880	34.670	32.790	32.790	32.669	3,046,219
2022-12-15	33.010	36.000	32.480	34.570	34.443	5,333,278
2022-12-14	32.150	34.020	31.220	33.500	33.377	3,939,632
2022-12-13	32.710	33.740	32.140	32.520	32.400	2,934,586
2022-12-12	31.940	33.500	31.520	32.510	32.390	3,547,047
2022-12-09	32.930	32.930	31.250	31.400	31.284	2,323,694
2022-12-08	32.180	33.560	31.510	33.010	32.888	3,460,042
2022-12-07	33.010	33.050	31.800	31.910	31.792	2,087,501
2022-12-06	33.010	34.500	32.330	32.490	32.370	3,028,822
2022-12-05	34.310	34.800	32.720	33.350	33.227	4,097,465
2022-12-02	30.840	35.200	30.710	33.800	33.675	6,078,814
2022-12-01	31.260	31.580	30.440	31.020	30.906	2,449,231
2022-11-30	31.100	31.800	30.590	31.310	31.195	2,595,977
2022-11-29	29.500	32.200	29.500	31.650	31.533	3,509,959
2022-11-28	28.550	30.340	28.550	30.010	29.899	1,919,751
2022-11-25	30.880	30.880	29.170	29.280	29.172	2,102,349
2022-11-24	30.790	31.040	30.200	31.010	30.896	2,098,555
2022-11-23	31.840	32.160	30.010	30.850	30.736	2,716,327
2022-11-22	32.400	33.290	31.490	31.810	31.693	3,827,359
2022-11-21	29.440	33.700	29.000	32.730	32.609	5,879,380
2022-11-18	31.280	31.280	29.620	29.800	29.690	4,309,315
2022-11-17	27.660	32.550	27.660	31.320	31.205	5,996,957
2022-11-16	28.250	28.800	27.740	27.810	27.708	1,459,400
2022-11-15	28.300	28.900	28.010	28.390	28.285	1,446,624
2022-11-14	27.700	28.610	27.370	28.500	28.395	1,704,513
2022-11-11	29.600	29.600	28.050	28.100	27.996	2,550,179
2022-11-10	28.880	30.210	28.340	29.000	28.893	3,192,275
2022-11-09	28.460	31.180	27.310	29.400	29.292	4,078,440
2022-11-08	27.610	28.760	26.380	28.470	28.365	2,962,929
2022-11-07	27.520	27.870	27.060	27.590	27.488	1,507,132

← NewerPage 16 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.