Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.770	30.270	29.020	29.020	29.020	1,488,104
2025-01-22	29.290	29.470	28.980	29.250	29.250	843,200
2025-01-21	30.100	30.470	29.010	29.500	29.500	1,129,100
2025-01-20	30.150	30.470	29.500	30.040	30.040	1,040,300
2025-01-17	30.300	30.730	29.800	29.880	29.880	973,200
2025-01-16	31.080	31.250	30.240	30.410	30.410	1,167,300
2025-01-15	30.920	31.180	30.490	30.630	30.630	1,176,750
2025-01-14	30.130	30.930	29.640	30.870	30.870	1,426,450
2025-01-13	28.940	30.120	28.230	29.660	29.660	966,000
2025-01-10	30.470	30.750	29.230	29.230	29.230	1,031,400
2025-01-09	30.150	31.320	30.030	30.550	30.550	1,576,200
2025-01-08	30.300	30.870	29.000	29.970	29.970	1,200,800
2025-01-07	29.490	30.510	29.000	30.470	30.470	1,493,300
2025-01-06	29.310	29.770	27.540	28.880	28.880	964,800
2025-01-03	32.080	32.160	29.210	29.310	29.310	1,577,600
2025-01-02	32.350	33.330	31.210	31.670	31.670	1,786,600
2024-12-31	34.330	35.820	33.330	33.370	33.370	2,170,000
2024-12-30	33.270	33.960	32.230	33.870	33.870	1,127,900
2024-12-27	33.470	34.670	33.240	33.620	33.620	1,449,600
2024-12-26	32.640	34.230	32.640	33.460	33.460	1,349,190
2024-12-25	33.590	33.590	32.000	32.470	32.470	1,452,300
2024-12-24	34.130	34.300	32.680	33.590	33.590	1,571,000
2024-12-23	37.060	37.060	33.660	33.660	33.660	2,609,735
2024-12-20	36.090	37.910	35.680	37.080	37.080	2,392,000
2024-12-19	35.420	36.490	35.180	36.150	36.150	1,773,200
2024-12-18	35.500	36.350	34.600	35.950	35.950	1,770,800
2024-12-17	37.110	37.460	34.820	35.290	35.290	2,294,000
2024-12-16	37.450	38.680	36.210	37.480	37.480	2,724,600
2024-12-13	37.820	38.690	37.300	37.300	37.300	2,936,700
2024-12-12	38.630	39.700	37.500	38.340	38.340	3,811,500
2024-12-11	37.940	38.880	37.700	38.640	38.640	3,597,849
2024-12-10	38.800	38.980	37.490	38.250	38.250	4,738,700
2024-12-09	37.570	38.300	36.600	37.260	37.260	2,986,549
2024-12-06	37.100	38.280	36.210	37.680	37.680	4,617,849
2024-12-05	36.690	37.530	36.600	37.100	37.100	3,412,800
2024-12-04	37.710	38.380	36.210	36.960	36.960	5,121,800
2024-12-03	36.100	40.240	35.410	38.340	38.340	7,535,100
2024-12-02	35.710	36.100	35.000	36.000	36.000	2,757,400
2024-11-29	35.300	36.500	34.590	35.820	35.820	3,388,200
2024-11-28	35.350	36.500	34.910	34.960	34.960	2,377,100
2024-11-27	34.510	35.580	33.400	35.490	35.490	2,520,900
2024-11-26	34.810	36.560	34.690	34.760	34.760	2,899,232
2024-11-25	36.950	37.500	34.150	35.770	35.770	3,935,700
2024-11-22	36.690	38.680	35.800	36.310	36.310	7,179,000
2024-11-21	36.000	37.100	35.620	36.880	36.880	4,400,800
2024-11-20	33.780	36.580	33.140	35.970	35.970	3,485,700
2024-11-19	33.330	33.800	32.520	33.710	33.710	1,762,896
2024-11-18	35.470	36.050	32.380	32.710	32.710	2,638,495
2024-11-15	35.500	37.200	35.450	35.510	35.510	2,892,500
2024-11-14	36.420	37.130	35.780	35.820	35.820	1,841,000
2024-11-13	36.290	37.160	35.750	36.810	36.810	2,369,700
2024-11-12	37.450	38.400	36.070	36.380	36.380	2,942,295
2024-11-11	35.890	37.280	35.200	37.270	37.270	3,355,600
2024-11-08	36.580	36.600	35.360	35.790	35.790	3,196,234
2024-11-07	34.200	35.600	34.060	35.600	35.600	2,045,995
2024-11-06	34.800	35.290	34.080	34.510	34.510	2,280,795
2024-11-05	33.320	34.950	33.320	34.790	34.790	2,075,100
2024-11-04	32.050	33.190	32.010	33.190	33.190	1,195,700
2024-11-01	34.850	35.170	32.600	32.620	32.620	2,689,696
2024-10-31	34.720	35.770	34.220	35.160	35.160	2,204,200

← NewerPage 8 of 20 · 1,159 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.