Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	38.890	39.230	37.600	37.880	37.880	7,308,200
2025-07-23	38.230	40.400	37.340	39.510	39.510	8,475,800
2025-07-22	39.120	40.900	38.480	38.600	38.600	7,867,399
2025-07-21	37.300	40.950	37.300	39.670	39.670	9,640,202
2025-07-18	36.900	37.420	36.550	36.940	36.940	6,763,727
2025-07-17	37.040	37.330	36.380	36.700	36.700	6,745,517
2025-07-16	37.530	37.870	36.170	36.900	36.900	9,702,100
2025-07-15	38.630	41.400	37.290	39.900	39.900	12,991,570
2025-07-14	37.290	43.000	37.010	40.360	40.360	17,213,609
2025-07-11	33.000	39.600	32.690	38.330	38.330	13,698,020
2025-07-10	33.000	33.300	32.680	33.000	33.000	1,135,100
2025-07-09	33.060	33.380	32.920	33.100	33.100	1,447,600
2025-07-08	32.640	33.060	32.530	33.060	33.060	1,251,400
2025-07-07	32.070	32.790	32.070	32.640	32.640	1,298,200
2025-07-04	32.580	32.850	31.990	32.400	32.400	1,848,300
2025-07-03	33.000	33.380	32.600	32.660	32.660	1,303,400
2025-07-02	33.180	33.180	32.550	32.880	32.880	1,438,900
2025-07-01	33.580	33.970	32.690	33.010	33.010	1,912,900
2025-06-30	34.030	34.360	33.210	33.550	33.550	2,711,600
2025-06-27	33.300	34.650	33.020	33.800	33.800	3,433,100
2025-06-26	33.380	34.060	33.070	33.280	33.280	2,596,800
2025-06-25	32.650	33.420	32.210	33.400	33.400	3,042,600
2025-06-24	31.980	33.140	31.770	32.840	32.840	2,188,500
2025-06-23	30.660	31.800	30.570	31.710	31.710	1,555,020
2025-06-20	31.070	31.480	30.550	30.790	30.790	1,271,100
2025-06-19	31.960	32.300	31.040	31.260	31.260	1,411,383
2025-06-18	31.510	31.930	31.400	31.650	31.650	910,783
2025-06-17	31.960	32.160	31.560	31.710	31.710	945,300
2025-06-16	30.950	32.120	30.680	32.000	32.000	1,697,500
2025-06-13	31.840	32.440	30.870	31.000	31.000	1,984,800
2025-06-12	31.800	32.580	31.710	32.130	32.130	1,565,000
2025-06-11	31.450	32.720	31.250	32.080	32.080	2,196,300
2025-06-10	32.320	32.350	31.000	31.520	31.520	2,100,700
2025-06-09	31.990	32.550	31.560	32.370	32.370	2,378,342
2025-06-06	31.480	32.100	31.300	31.740	31.740	1,811,899
2025-06-05	31.240	31.680	30.900	31.490	31.490	2,055,533
2025-06-04	31.000	31.520	30.700	31.200	31.200	1,889,800
2025-06-03	30.690	31.400	30.670	31.090	31.090	2,372,000
2025-05-30	30.900	31.490	30.520	30.920	30.920	3,242,100
2025-05-29	29.610	33.260	29.610	31.350	31.350	5,423,800
2025-05-28	29.940	30.310	29.370	29.480	29.480	844,800
2025-05-27	29.960	29.960	29.420	29.840	29.840	858,000
2025-05-26	29.250	29.950	29.250	29.840	29.840	758,400
2025-05-23	29.750	30.200	29.210	29.220	29.220	1,280,500
2025-05-22	29.930	30.540	29.720	29.750	29.750	967,500
2025-05-21	30.440	30.500	29.950	30.230	30.230	955,700
2025-05-20	30.480	30.730	30.000	30.530	30.530	967,200
2025-05-19	30.000	30.590	29.650	30.440	30.440	963,020
2025-05-16	29.810	30.330	29.810	29.970	29.970	925,100
2025-05-15	30.580	30.680	30.020	30.100	30.100	1,144,400
2025-05-14	30.510	31.110	30.300	30.590	30.590	1,318,100
2025-05-13	31.350	31.690	30.590	30.670	30.670	1,391,600
2025-05-12	30.700	31.470	30.480	31.120	31.120	1,612,600
2025-05-09	31.030	31.170	30.340	30.400	30.400	1,270,500
2025-05-08	30.570	31.090	30.570	31.000	31.000	1,245,800
2025-05-07	31.070	32.590	30.290	30.660	30.660	2,649,520
2025-05-06	29.200	30.970	28.880	30.830	30.830	2,539,700
2025-04-30	28.640	29.140	28.410	28.880	28.880	1,297,700
2025-04-29	27.460	28.570	27.050	28.310	28.310	1,998,827
2025-04-28	27.590	28.340	27.070	27.500	27.500	1,483,800

← NewerPage 6 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.