Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	34.800	35.480	34.740	35.130	35.130	1,726,200
2025-10-23	34.660	34.780	34.020	34.690	34.690	1,270,701
2025-10-22	34.550	34.870	34.310	34.550	34.550	1,101,400
2025-10-21	34.000	34.550	33.720	34.540	34.540	1,391,458
2025-10-20	33.700	34.180	33.400	33.780	33.780	945,175
2025-10-17	34.080	34.480	33.300	33.300	33.300	1,153,752
2025-10-16	34.680	34.910	33.920	34.140	34.140	1,346,224
2025-10-15	34.400	35.650	34.200	34.660	34.660	2,454,775
2025-10-14	35.010	35.360	33.830	34.590	34.590	2,548,763
2025-10-13	33.000	35.810	32.070	35.160	35.160	3,087,883
2025-10-10	34.210	34.630	34.020	34.050	34.050	1,000,800
2025-10-09	34.350	34.820	34.150	34.410	34.410	1,234,413
2025-09-30	34.240	34.640	34.130	34.180	34.180	914,500
2025-09-29	33.830	34.280	33.220	34.070	34.070	1,101,158
2025-09-26	34.140	34.360	33.570	33.570	33.570	937,800
2025-09-25	34.670	35.280	34.190	34.190	34.190	1,281,700
2025-09-24	33.320	34.660	33.030	34.600	34.600	1,779,400
2025-09-23	34.500	34.500	32.270	33.420	33.420	2,086,125
2025-09-22	34.180	35.380	34.180	34.550	34.550	1,036,325
2025-09-19	34.490	35.330	34.010	34.410	34.410	1,306,919
2025-09-18	35.450	35.640	34.090	34.350	34.350	1,665,772
2025-09-17	35.280	35.880	35.000	35.460	35.460	1,331,332
2025-09-16	35.000	35.330	34.800	35.280	35.280	1,084,075
2025-09-15	35.050	35.320	34.300	35.000	35.000	1,266,819
2025-09-12	35.590	35.980	34.920	34.960	34.960	1,765,100
2025-09-11	34.850	35.960	34.350	35.580	35.580	1,963,200
2025-09-10	34.100	34.870	34.100	34.800	34.800	1,326,900
2025-09-09	34.540	34.800	33.800	34.070	34.070	1,378,800
2025-09-08	34.000	34.680	34.000	34.610	34.610	1,232,700
2025-09-05	33.790	34.230	33.360	34.230	34.230	1,689,000
2025-09-04	33.890	34.700	33.250	33.760	33.760	2,019,600
2025-09-03	35.540	35.960	33.570	33.890	33.890	2,239,000
2025-09-02	36.900	36.980	35.080	35.550	35.550	2,198,806
2025-09-01	36.130	37.200	36.000	36.710	36.710	2,441,975
2025-08-29	36.180	36.470	35.710	36.120	36.120	2,223,041
2025-08-28	37.180	37.370	34.600	36.300	36.300	3,720,097
2025-08-27	38.200	38.880	36.800	36.810	36.810	3,419,285
2025-08-26	37.920	38.580	37.710	38.190	38.190	2,677,600
2025-08-25	38.980	39.000	37.890	38.200	38.200	3,807,100
2025-08-22	38.380	38.900	38.110	38.630	38.630	3,298,235
2025-08-21	37.880	38.770	37.850	38.080	38.080	3,574,540
2025-08-20	38.290	38.290	37.300	37.700	37.700	2,339,462
2025-08-19	37.770	38.500	37.430	38.330	38.330	3,249,146
2025-08-18	37.500	38.330	37.320	37.900	37.900	3,261,703
2025-08-15	36.930	37.930	36.710	37.390	37.390	2,556,459
2025-08-14	37.870	38.700	37.110	37.150	37.150	2,955,400
2025-08-13	38.180	38.300	37.580	37.700	37.700	2,541,389
2025-08-12	38.690	38.800	37.620	38.180	38.180	2,240,969
2025-08-11	37.410	38.980	37.350	38.610	38.610	3,876,100
2025-08-08	38.550	38.610	37.150	37.350	37.350	3,675,978
2025-08-07	38.350	39.250	38.100	38.960	38.960	4,729,878
2025-08-06	38.300	38.700	37.810	38.460	38.460	3,455,137
2025-08-05	38.680	38.680	37.680	38.230	38.230	3,474,017
2025-08-04	37.300	38.750	37.020	38.680	38.680	4,325,980
2025-08-01	36.900	37.760	36.660	37.650	37.650	3,270,367
2025-07-31	36.660	37.780	36.610	36.750	36.750	3,032,967
2025-07-30	37.390	37.510	36.510	36.920	36.920	3,057,300
2025-07-29	38.410	38.410	37.210	37.590	37.590	3,228,705
2025-07-28	38.020	38.460	37.020	38.210	38.210	4,517,105
2025-07-25	37.990	39.000	37.420	38.340	38.340	5,208,150

← NewerPage 5 of 20 · 1,158 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.