Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.320	32.620	31.180	31.190	30.988	1,783,461
2022-05-10	30.390	32.870	30.160	31.980	31.773	2,102,385
2022-05-09	30.240	31.000	30.060	30.720	30.521	1,828,426
2022-05-06	29.070	30.950	28.540	30.730	30.531	2,589,449
2022-05-05	28.610	29.690	27.810	29.610	29.418	1,876,559
2022-04-29	27.630	28.400	27.330	28.150	27.968	1,457,436
2022-04-28	28.540	28.750	26.950	27.120	26.944	1,808,665
2022-04-27	28.350	29.060	26.990	29.010	28.822	2,089,200
2022-04-26	28.170	30.450	28.170	28.610	28.425	2,598,149
2022-04-25	33.490	33.860	30.760	30.790	30.591	2,138,068
2022-04-22	34.400	35.890	34.000	34.140	33.919	1,602,623
2022-04-21	36.370	37.300	34.890	34.940	34.714	2,061,855
2022-04-20	37.360	38.120	36.620	37.790	37.545	2,655,568
2022-04-19	36.090	37.820	35.880	37.080	36.840	2,011,294
2022-04-18	35.900	36.440	34.700	36.390	36.154	1,439,056
2022-04-15	37.010	37.190	35.630	36.100	35.866	2,017,262
2022-04-14	36.300	38.230	36.160	37.020	36.780	2,344,860
2022-04-13	37.710	37.970	35.800	35.800	35.568	1,961,145
2022-04-12	38.040	38.430	36.860	38.150	37.903	2,048,156
2022-04-11	42.200	42.200	37.180	38.320	38.072	2,927,122
2022-04-08	43.860	43.900	41.900	41.910	41.639	2,268,574
2022-04-07	42.860	44.990	42.560	44.460	44.172	3,537,996
2022-04-06	41.990	43.780	41.990	42.400	42.126	1,801,802
2022-04-01	42.440	43.190	41.510	41.600	41.331	2,204,540
2022-03-31	44.480	44.500	42.720	42.730	42.453	2,828,008
2022-03-30	44.000	44.950	43.350	44.900	44.609	2,315,477
2022-03-29	46.000	46.850	43.760	44.180	43.894	3,118,454
2022-03-28	47.560	49.000	45.400	45.940	45.643	3,194,547
2022-03-25	51.000	51.400	47.900	48.180	47.868	4,715,802
2022-03-24	49.000	52.450	48.330	51.960	51.624	6,152,881
2022-03-23	49.240	50.100	48.120	48.880	48.564	3,159,824
2022-03-22	52.500	52.950	48.030	49.830	49.507	5,200,319
2022-03-21	51.240	55.000	51.010	51.920	51.584	7,135,375
2022-03-18	46.900	52.580	46.520	52.010	51.673	7,060,957
2022-03-17	47.980	49.940	46.880	47.090	46.785	5,771,767
2022-03-16	51.040	51.060	45.660	48.300	47.987	5,903,302
2022-03-15	53.550	53.550	49.900	50.670	50.342	7,152,661
2022-03-14	53.010	61.100	52.500	56.000	55.638	12,186,380
2022-03-11	46.300	55.000	45.500	50.920	50.590	8,021,661
2022-03-10	46.470	47.960	45.590	47.300	46.994	4,830,379
2022-03-09	43.120	46.600	42.440	45.910	45.613	3,901,508
2022-03-08	46.500	48.130	43.510	44.010	43.725	4,174,606
2022-03-07	48.000	49.800	46.020	47.020	46.716	4,428,767
2022-03-04	47.250	50.270	46.160	48.720	48.405	6,012,425
2022-03-03	46.650	48.300	45.710	47.300	46.994	4,725,640
2022-03-02	45.680	47.200	44.920	47.050	46.745	3,907,500
2022-03-01	44.270	45.870	44.050	45.870	45.573	2,903,654
2022-02-28	44.600	44.740	43.060	44.360	44.073	1,862,551
2022-02-25	44.130	44.760	43.680	44.350	44.063	2,530,454
2022-02-24	46.300	47.220	42.690	43.500	43.218	4,794,601
2022-02-23	48.560	48.940	47.000	47.240	46.934	4,107,232
2022-02-22	48.210	49.790	46.030	47.240	46.934	5,803,537
2022-02-21	47.220	52.090	47.220	49.840	49.517	6,557,889
2022-02-18	46.330	50.660	46.210	48.520	48.206	6,842,188
2022-02-17	56.000	58.000	47.600	47.600	47.292	10,156,320
2022-02-16	50.480	50.750	50.480	50.750	50.422	2,826,373
2022-02-15	41.790	42.300	41.260	42.290	42.016	2,447,304
2022-02-14	43.480	43.940	41.010	41.700	41.430	3,754,798
2022-02-11	43.810	44.860	43.200	44.540	44.252	3,742,894
2022-02-10	44.800	47.640	44.540	45.010	44.719	5,222,263

← NewerPage 19 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.