Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.140	27.950	27.060	27.610	27.610	1,299,500
2025-04-24	27.890	28.120	27.010	27.320	27.320	1,706,793
2025-04-23	28.130	28.760	27.900	28.140	28.140	1,801,600
2025-04-22	28.320	29.770	27.900	28.050	28.050	2,712,800
2025-04-21	27.390	28.630	26.710	27.960	27.960	2,122,000
2025-04-18	27.230	27.550	26.660	27.090	27.090	979,200
2025-04-17	26.700	27.390	26.560	27.100	27.100	1,105,100
2025-04-16	27.580	27.620	26.220	26.850	26.850	1,539,885
2025-04-15	27.980	27.980	27.450	27.630	27.630	844,900
2025-04-14	27.690	28.300	27.630	27.760	27.760	1,048,020
2025-04-11	27.200	27.850	27.200	27.400	27.400	1,277,100
2025-04-10	28.800	28.800	27.250	27.530	27.530	1,807,200
2025-04-09	25.300	27.290	23.420	26.980	26.980	2,626,180
2025-04-08	24.500	26.280	24.300	25.310	25.310	2,151,500
2025-04-07	27.760	28.910	24.160	24.160	24.160	2,613,900
2025-04-03	30.350	30.850	29.880	30.200	30.200	1,211,000
2025-04-02	30.070	30.980	29.800	30.600	30.600	1,325,558
2025-04-01	30.000	30.560	30.000	30.090	30.090	1,069,300
2025-03-31	29.670	30.240	29.120	30.050	30.050	1,516,700
2025-03-28	30.830	31.490	30.010	30.020	30.020	1,745,100
2025-03-27	30.410	31.700	29.670	30.730	30.730	2,597,400
2025-03-26	30.300	30.780	30.070	30.440	30.440	1,165,100
2025-03-25	30.800	30.800	29.790	30.230	30.230	1,460,700
2025-03-24	32.000	32.170	29.560	30.540	30.540	2,486,100
2025-03-21	32.840	32.880	32.030	32.060	32.060	1,417,513
2025-03-20	33.360	33.740	32.800	32.930	32.930	1,672,700
2025-03-19	34.140	34.330	33.180	33.410	33.410	1,530,900
2025-03-18	33.850	34.330	33.700	34.130	34.130	1,444,500
2025-03-17	34.300	34.380	33.670	33.920	33.920	2,109,300
2025-03-14	33.500	34.470	33.100	34.470	34.470	2,415,500
2025-03-13	34.330	34.500	32.780	33.500	33.500	2,500,200
2025-03-12	34.680	35.140	34.410	34.550	34.550	2,295,900
2025-03-11	34.020	34.490	33.620	34.350	34.350	2,063,000
2025-03-10	35.030	35.490	34.260	34.620	34.620	3,391,215
2025-03-07	37.290	37.960	35.100	35.500	35.500	6,013,149
2025-03-06	34.300	38.500	33.900	36.450	36.450	7,359,248
2025-03-05	33.130	33.600	32.510	33.460	33.460	1,743,000
2025-03-04	32.180	33.250	32.160	33.200	33.200	1,378,300
2025-03-03	32.650	33.440	32.150	32.340	32.340	2,092,900
2025-02-28	34.030	34.370	32.100	32.200	32.200	2,555,299
2025-02-27	35.480	35.680	33.550	34.370	34.370	2,975,100
2025-02-26	35.680	35.680	34.700	35.480	35.480	2,268,125
2025-02-25	34.990	35.560	34.510	34.990	34.990	1,838,900
2025-02-24	35.900	35.900	34.910	35.600	35.600	2,930,300
2025-02-21	35.390	36.340	34.640	36.140	36.140	3,667,373
2025-02-20	35.150	35.450	34.330	35.390	35.390	3,411,974
2025-02-19	35.230	35.530	34.580	35.230	35.230	3,159,900
2025-02-18	37.110	37.380	34.890	35.040	35.040	4,319,549
2025-02-17	36.370	37.890	35.990	36.930	36.930	6,476,000
2025-02-14	38.100	39.000	36.610	37.890	37.890	10,408,590
2025-02-13	36.090	37.200	35.150	36.150	36.150	4,145,900
2025-02-12	37.010	37.300	35.800	36.550	36.550	5,446,200
2025-02-11	37.090	38.700	36.800	37.010	37.010	7,206,925
2025-02-10	36.790	37.890	35.500	37.700	37.700	8,546,443
2025-02-07	33.650	35.320	33.010	35.320	35.320	5,388,056
2025-02-06	32.600	32.720	32.010	32.680	32.680	2,265,692
2025-02-05	31.200	33.000	31.200	32.780	32.780	3,276,399
2025-01-27	31.760	31.860	30.410	30.410	30.410	2,001,600
2025-01-24	28.800	31.600	28.720	31.380	31.380	3,587,599
2025-01-23	29.770	30.270	29.020	29.020	29.020	1,488,104

← NewerPage 7 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.