Beijing SunwayWorld Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 43.000 | 44.460 | 42.810 | 43.880 | 43.596 | 3,625,665 |
| 2022-02-08 | 42.600 | 43.630 | 41.500 | 43.000 | 42.722 | 2,957,051 |
| 2022-02-07 | 42.510 | 43.100 | 41.910 | 43.000 | 42.722 | 2,841,510 |
| 2022-01-28 | 41.060 | 41.920 | 40.710 | 41.140 | 40.874 | 2,679,225 |
| 2022-01-27 | 43.690 | 43.690 | 40.000 | 40.210 | 39.950 | 3,644,540 |
| 2022-01-26 | 45.060 | 45.600 | 42.650 | 43.370 | 43.089 | 4,342,413 |
| 2022-01-25 | 45.870 | 48.330 | 45.120 | 45.540 | 45.245 | 3,716,637 |
| 2022-01-24 | 45.410 | 47.500 | 45.000 | 45.820 | 45.523 | 3,993,881 |
| 2022-01-21 | 50.200 | 50.800 | 46.200 | 46.270 | 45.971 | 5,765,321 |
| 2022-01-20 | 57.000 | 57.790 | 51.360 | 51.360 | 51.028 | 6,797,444 |
| 2022-01-19 | 57.120 | 59.880 | 56.410 | 57.850 | 57.476 | 5,377,901 |
| 2022-01-18 | 61.780 | 64.480 | 57.000 | 59.200 | 58.817 | 8,379,464 |
| 2022-01-17 | 62.000 | 63.800 | 58.000 | 59.910 | 59.522 | 7,577,694 |
| 2022-01-14 | 64.980 | 67.470 | 61.060 | 62.380 | 61.976 | 10,182,950 |
| 2022-01-13 | 60.810 | 72.140 | 59.850 | 68.700 | 68.255 | 12,514,510 |
| 2022-01-12 | 60.650 | 64.360 | 58.680 | 59.860 | 59.473 | 8,489,794 |
| 2022-01-11 | 57.450 | 66.600 | 56.030 | 62.530 | 62.125 | 11,042,370 |
| 2022-01-10 | 64.000 | 66.800 | 58.130 | 62.050 | 61.648 | 11,664,230 |
| 2022-01-07 | 57.000 | 71.500 | 57.000 | 60.100 | 59.711 | 12,413,070 |
← NewerPage 20 of 20 · 1,159 trading days
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.