Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.400	27.490	26.850	27.250	27.150	1,288,338
2022-11-03	27.220	28.030	26.720	27.330	27.229	1,371,719
2022-11-02	27.080	27.970	26.810	27.580	27.478	1,849,823
2022-11-01	28.530	28.600	26.730	27.210	27.110	1,777,400
2022-10-31	25.500	27.690	25.500	27.310	27.209	2,336,736
2022-10-28	26.900	27.210	25.130	25.280	25.187	1,331,793
2022-10-27	27.190	27.610	26.500	26.510	26.412	1,559,993
2022-10-26	26.280	27.690	26.060	27.190	27.090	1,904,346
2022-10-25	26.900	27.340	25.890	26.020	25.924	1,446,956
2022-10-24	27.570	28.800	26.800	27.080	26.980	1,554,846
2022-10-21	27.500	28.170	26.850	27.700	27.598	1,911,438
2022-10-20	28.280	28.540	27.480	27.580	27.478	2,241,000
2022-10-19	28.800	29.220	28.180	28.180	28.076	2,462,100
2022-10-18	29.010	29.550	28.320	29.310	29.202	3,994,287
2022-10-17	29.820	31.310	28.320	30.000	29.889	5,523,235
2022-10-14	24.700	29.520	24.430	29.520	29.411	2,982,637
2022-10-13	23.760	24.950	23.400	24.600	24.509	685,638
2022-10-12	22.820	23.760	22.560	23.760	23.672	487,093
2022-10-11	22.900	22.900	22.090	22.780	22.696	384,631
2022-10-10	23.500	23.670	22.500	22.700	22.616	349,300
2022-09-30	24.200	24.220	23.220	23.280	23.194	331,659
2022-09-29	24.670	24.750	23.700	23.760	23.672	437,600
2022-09-28	24.860	25.240	24.280	24.280	24.191	347,116
2022-09-27	24.010	25.130	24.010	25.100	25.008	577,300
2022-09-26	25.300	25.300	24.000	24.110	24.021	590,700
2022-09-23	25.700	25.900	24.890	25.310	25.217	570,300
2022-09-22	26.030	26.660	25.650	25.700	25.605	483,000
2022-09-21	25.800	26.220	25.070	26.160	26.064	502,700
2022-09-20	25.120	25.830	25.120	25.750	25.655	599,548
2022-09-19	26.800	26.950	24.900	25.170	25.077	1,258,904
2022-09-16	26.800	27.740	26.520	26.960	26.861	987,400
2022-09-15	27.090	27.220	26.290	26.830	26.731	674,075
2022-09-14	26.500	27.790	26.220	27.190	27.090	967,889
2022-09-13	26.750	27.280	26.600	26.810	26.711	358,341
2022-09-09	26.650	26.880	26.340	26.720	26.622	332,341
2022-09-08	27.120	27.180	26.510	26.600	26.502	397,700
2022-09-07	27.190	27.310	26.960	27.180	27.080	358,700
2022-09-06	27.670	27.670	26.900	27.200	27.100	438,800
2022-09-05	27.880	27.880	27.190	27.410	27.309	434,000
2022-09-02	26.720	27.880	26.610	27.800	27.698	733,620
2022-09-01	26.700	27.210	26.410	26.590	26.492	391,390
2022-08-31	27.260	27.560	26.700	26.860	26.761	525,266
2022-08-30	27.210	27.990	27.070	27.460	27.359	488,890
2022-08-29	26.800	27.430	26.140	27.430	27.329	621,900
2022-08-26	27.840	28.110	27.220	27.410	27.309	509,666
2022-08-25	28.530	28.740	27.410	27.840	27.737	783,900
2022-08-24	29.280	29.290	28.500	28.530	28.425	696,547
2022-08-23	29.780	29.870	29.200	29.270	29.162	481,666
2022-08-22	29.440	29.760	28.890	29.680	29.571	473,185
2022-08-19	30.370	30.950	29.600	29.610	29.501	940,847
2022-08-18	30.850	30.880	29.890	30.420	30.308	676,430
2022-08-17	30.860	31.060	30.300	30.620	30.507	601,700
2022-08-16	31.200	31.220	30.800	30.860	30.746	491,085
2022-08-15	31.200	31.340	30.530	30.980	30.866	800,885
2022-08-12	31.590	31.900	31.170	31.200	31.085	631,500
2022-08-11	31.190	32.000	31.180	31.620	31.504	1,113,300
2022-08-10	31.180	31.370	30.940	31.150	31.035	577,230
2022-08-09	31.450	31.450	30.900	31.350	31.234	754,253
2022-08-08	31.400	31.460	30.900	31.290	31.175	714,400
2022-08-05	30.470	31.310	30.160	31.210	31.095	997,247

← NewerPage 17 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.