Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.090	30.850	29.720	30.470	30.358	749,215
2022-08-03	29.010	30.480	29.010	29.640	29.531	1,020,400
2022-08-02	31.090	31.090	28.820	28.960	28.853	1,176,762
2022-08-01	30.580	31.260	30.400	31.100	30.985	601,500
2022-07-29	31.030	31.250	30.510	30.580	30.467	575,418
2022-07-28	31.040	31.390	30.830	30.900	30.786	649,700
2022-07-27	30.680	31.100	30.480	30.810	30.696	689,700
2022-07-26	30.310	30.680	30.070	30.620	30.507	610,900
2022-07-25	30.700	31.020	30.170	30.290	30.178	588,639
2022-07-22	30.750	31.480	30.610	30.700	30.587	870,741
2022-07-21	30.320	31.710	30.040	30.910	30.796	1,471,600
2022-07-20	30.170	30.490	29.830	30.300	30.188	749,600
2022-07-19	29.300	30.300	29.280	30.200	30.089	1,026,657
2022-07-18	28.550	29.360	28.510	29.210	29.102	712,728
2022-07-15	29.100	29.420	28.280	28.590	28.405	815,574
2022-07-14	28.700	29.380	28.580	29.060	28.872	586,900
2022-07-13	28.830	29.170	28.520	28.920	28.733	635,600
2022-07-12	29.510	29.510	28.600	28.630	28.445	855,900
2022-07-11	30.100	30.450	29.430	29.570	29.379	725,300
2022-07-08	29.880	31.030	29.770	30.250	30.054	1,142,532
2022-07-07	30.000	30.200	29.500	29.920	29.726	828,800
2022-07-06	30.560	30.850	29.820	30.040	29.846	872,387
2022-07-05	31.750	31.950	30.310	30.580	30.382	1,479,002
2022-07-04	31.320	32.270	31.310	31.770	31.564	1,031,587
2022-07-01	31.790	32.140	31.140	31.220	31.018	881,900
2022-06-30	31.880	32.220	31.710	31.880	31.674	1,190,847
2022-06-29	32.300	33.290	31.910	32.000	31.793	1,748,000
2022-06-28	31.940	32.500	31.560	32.490	32.280	1,664,657
2022-06-27	32.130	32.450	31.520	32.000	31.793	1,495,500
2022-06-24	31.920	33.330	31.760	32.170	31.962	2,297,926
2022-06-23	31.500	32.500	31.320	32.090	31.882	3,078,227
2022-06-22	31.990	32.750	30.520	30.990	30.789	1,872,247
2022-06-21	31.260	31.900	30.880	31.540	31.336	1,190,447
2022-06-20	30.930	31.650	30.810	31.380	31.177	1,193,500
2022-06-17	30.790	31.000	29.850	30.750	30.551	1,092,500
2022-06-16	30.880	31.500	30.710	30.790	30.591	1,054,600
2022-06-15	31.080	31.960	30.810	30.910	30.710	1,367,200
2022-06-14	31.870	32.010	29.830	30.960	30.760	1,923,100
2022-06-13	30.610	33.550	30.410	32.290	32.081	2,223,200
2022-06-10	30.340	31.120	30.160	30.580	30.382	607,900
2022-06-09	31.350	31.350	30.150	30.340	30.144	671,100
2022-06-08	31.760	32.100	30.600	31.240	31.038	899,200
2022-06-07	32.040	32.480	31.290	31.660	31.455	812,000
2022-06-06	31.280	32.690	31.100	32.230	32.021	1,090,200
2022-06-02	30.350	31.410	29.560	31.300	31.097	1,059,449
2022-06-01	30.290	30.860	29.880	30.350	30.154	771,900
2022-05-31	29.650	30.250	28.900	30.050	29.856	823,677
2022-05-30	30.340	30.340	29.310	29.660	29.468	516,118
2022-05-27	30.390	30.660	29.700	29.890	29.697	749,295
2022-05-26	31.010	31.230	29.620	30.170	29.975	827,945
2022-05-25	30.030	31.280	30.030	30.650	30.452	766,100
2022-05-24	32.400	32.400	29.860	29.880	29.687	1,361,048
2022-05-23	32.170	32.790	32.100	32.510	32.300	755,295
2022-05-20	32.550	32.690	31.770	32.020	31.813	822,836
2022-05-19	31.250	32.440	31.200	32.150	31.942	953,500
2022-05-18	32.050	32.780	31.500	32.040	31.833	1,026,500
2022-05-17	31.790	32.100	30.690	31.400	31.197	772,310
2022-05-16	32.500	32.650	31.260	31.610	31.405	893,400
2022-05-13	32.380	32.500	31.510	32.030	31.823	1,298,518
2022-05-12	31.000	32.300	30.760	32.040	31.833	1,565,512

← NewerPage 18 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.