Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.690	49.800	46.700	47.330	47.330	6,965,612
2026-01-19	48.200	51.280	48.200	49.100	49.100	7,797,166
2026-01-16	52.860	55.500	49.170	49.620	49.620	12,185,080
2026-01-15	55.000	57.390	50.500	53.310	53.310	15,158,010
2026-01-14	56.180	61.790	53.550	61.790	61.790	19,502,900
2026-01-13	52.360	57.400	50.120	51.490	51.490	19,133,330
2026-01-12	41.120	47.880	40.530	47.880	47.880	9,670,239
2026-01-09	38.400	40.140	38.400	39.900	39.900	5,265,604
2026-01-08	37.520	38.780	37.100	38.780	38.780	4,124,505
2026-01-07	37.720	38.280	37.100	37.630	37.630	3,131,788
2026-01-06	37.840	38.170	37.290	37.740	37.740	3,277,036
2026-01-05	36.540	38.700	36.220	38.100	38.100	5,231,089
2025-12-31	35.440	36.990	35.140	36.770	36.770	3,281,193
2025-12-30	35.870	35.990	35.230	35.390	35.390	1,720,208
2025-12-29	35.800	35.920	35.300	35.890	35.890	1,772,307
2025-12-26	36.290	36.490	35.600	35.770	35.770	1,917,407
2025-12-25	36.030	36.080	35.270	35.980	35.980	2,023,382
2025-12-24	34.700	35.650	34.360	35.650	35.650	2,286,807
2025-12-23	35.220	35.380	34.500	34.550	34.550	2,140,300
2025-12-22	35.500	35.740	35.250	35.350	35.350	2,109,600
2025-12-19	35.740	35.770	35.140	35.400	35.400	2,226,339
2025-12-18	35.140	35.980	34.520	35.400	35.400	2,543,155
2025-12-17	35.700	35.960	34.590	35.750	35.750	2,746,073
2025-12-16	36.590	36.760	35.590	35.700	35.700	2,513,773
2025-12-15	36.130	37.290	35.920	36.700	36.700	2,846,393
2025-12-12	37.210	38.210	36.610	36.690	36.690	2,960,282
2025-12-11	38.500	38.500	37.050	37.120	37.120	3,550,122
2025-12-10	38.490	39.120	37.970	38.640	38.640	2,929,295
2025-12-09	39.200	39.500	38.360	38.410	38.410	3,379,030
2025-12-08	39.000	39.770	38.880	39.260	39.260	4,386,255
2025-12-05	37.980	39.250	37.460	39.250	39.250	4,026,106
2025-12-04	39.120	39.250	38.190	38.220	38.220	4,430,062
2025-12-03	41.460	41.650	38.860	39.250	39.250	7,080,252
2025-12-02	41.010	42.500	40.300	42.000	42.000	6,828,131
2025-12-01	42.190	44.130	41.400	41.830	41.830	9,151,066
2025-11-28	41.100	42.650	40.500	42.610	42.610	9,595,371
2025-11-27	44.500	45.940	42.010	42.210	42.210	16,520,631
2025-11-26	40.610	47.260	40.560	47.260	47.260	8,299,883
2025-11-25	37.500	42.000	37.350	39.380	39.380	8,152,693
2025-11-24	36.090	37.360	36.090	37.150	37.150	3,363,531
2025-11-21	37.020	38.200	35.970	36.200	36.200	4,532,789
2025-11-20	36.190	38.680	35.480	37.310	37.310	4,233,887
2025-11-19	37.070	37.070	36.040	36.190	36.190	1,693,700
2025-11-18	36.370	37.380	35.920	36.910	36.910	2,311,724
2025-11-17	35.350	36.400	35.180	36.370	36.370	1,951,575
2025-11-14	35.190	35.660	35.070	35.280	35.280	1,030,300
2025-11-13	34.890	35.630	34.630	35.360	35.360	1,100,100
2025-11-12	35.240	35.480	34.680	34.930	34.930	1,030,575
2025-11-11	35.560	35.800	35.010	35.150	35.150	990,800
2025-11-10	35.500	35.740	35.210	35.590	35.590	1,066,600
2025-11-07	35.780	35.800	35.010	35.210	35.210	1,226,060
2025-11-06	36.000	36.150	35.510	35.860	35.860	1,179,517
2025-11-05	36.380	36.470	35.820	36.000	36.000	1,290,500
2025-11-04	36.220	36.680	35.950	36.470	36.470	1,925,817
2025-11-03	35.960	36.280	35.400	36.180	36.180	1,719,860
2025-10-31	34.670	35.700	34.610	35.690	35.690	2,548,000
2025-10-30	34.770	35.490	34.660	34.680	34.680	1,414,640
2025-10-29	35.110	35.410	34.610	34.860	34.860	1,150,648
2025-10-28	35.270	35.570	34.720	35.300	35.300	1,302,800
2025-10-27	35.130	35.400	34.590	35.300	35.300	1,598,130

← NewerPage 4 of 5 · 243 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.