Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.190	35.480	34.000	34.670	34.670	2,539,436
2024-10-29	36.770	36.990	35.480	35.480	35.480	2,691,429
2024-10-28	36.460	37.230	36.040	36.820	36.820	2,617,334
2024-10-25	36.880	37.330	35.880	36.740	36.740	4,146,849
2024-10-24	36.460	38.550	36.460	37.430	37.430	3,623,534
2024-10-23	36.790	38.310	36.100	36.830	36.830	3,403,700
2024-10-22	38.000	38.050	36.080	36.680	36.680	3,817,882
2024-10-21	36.900	38.560	36.900	38.370	38.370	5,012,593
2024-10-18	35.730	38.250	34.940	37.210	37.210	4,904,400
2024-10-17	36.050	37.180	35.430	35.520	35.520	4,251,025
2024-10-16	34.160	36.220	34.100	35.330	35.330	3,851,400
2024-10-15	36.870	38.950	36.080	36.240	36.240	5,020,449
2024-10-14	35.000	36.910	34.300	36.880	36.880	3,782,449
2024-10-11	35.200	37.430	34.250	35.070	35.070	4,019,500
2024-10-10	42.480	42.600	36.000	36.230	36.230	5,869,440
2024-10-09	42.000	44.800	39.020	39.310	39.310	7,550,676
2024-10-08	42.980	44.830	37.500	44.830	44.830	10,755,110
2024-09-30	32.900	37.600	32.550	37.360	37.360	10,044,740
2024-09-27	29.840	34.020	29.060	31.390	31.390	7,884,467
2024-09-26	29.170	29.230	28.560	29.230	29.230	5,461,827
2024-09-25	28.310	29.320	27.930	28.780	28.780	4,815,495
2024-09-24	27.480	28.230	26.260	28.090	28.090	3,985,778
2024-09-23	26.870	27.400	26.500	27.100	27.100	2,040,100
2024-09-20	26.370	27.550	26.320	26.870	26.870	2,999,416
2024-09-19	25.900	26.460	25.400	26.410	26.410	1,983,500
2024-09-18	25.600	25.990	24.830	25.390	25.390	1,385,544
2024-09-13	26.600	26.880	25.520	25.570	25.570	1,995,100
2024-09-12	25.960	26.750	25.950	26.680	26.680	2,327,348
2024-09-11	25.880	26.150	25.800	25.910	25.910	888,948
2024-09-10	25.350	26.230	24.900	26.120	26.120	1,433,386
2024-09-09	25.180	25.620	24.890	25.240	25.240	953,810
2024-09-06	26.030	26.710	25.380	25.460	25.460	1,504,616
2024-09-05	25.780	26.280	25.780	25.880	25.880	1,066,300
2024-09-04	26.250	26.390	25.660	25.690	25.690	1,474,154
2024-09-03	26.390	26.730	25.970	26.570	26.570	1,377,248
2024-09-02	26.930	27.280	26.330	26.380	26.380	1,740,700
2024-08-30	26.180	27.650	26.100	27.200	27.200	2,425,486
2024-08-29	26.200	26.990	25.920	26.700	26.700	1,695,444
2024-08-28	27.500	27.680	26.410	26.590	26.590	2,964,644
2024-08-27	26.980	28.400	26.510	28.080	28.080	3,335,364
2024-08-26	26.750	27.550	26.300	27.130	27.130	1,680,878
2024-08-23	26.200	27.800	25.820	26.560	26.560	2,002,200
2024-08-22	26.960	27.020	25.740	25.960	25.960	1,351,998
2024-08-21	26.650	27.240	26.510	26.600	26.600	1,275,624
2024-08-20	27.840	27.840	26.650	26.730	26.730	1,641,224
2024-08-19	28.010	28.500	27.500	27.680	27.680	1,776,100
2024-08-16	27.920	28.330	27.790	28.030	28.030	1,998,700
2024-08-15	27.580	28.280	27.050	27.850	27.850	1,694,600
2024-08-14	27.650	27.950	27.350	27.620	27.620	1,417,800
2024-08-13	27.360	27.680	27.040	27.600	27.600	1,420,100
2024-08-12	27.010	27.630	26.500	27.620	27.620	1,809,543
2024-08-09	28.800	28.800	27.300	27.430	27.430	2,643,443
2024-08-08	29.200	29.600	28.150	28.400	28.400	2,934,466
2024-08-07	28.370	30.170	28.310	29.720	29.720	4,235,620
2024-08-06	28.500	28.750	27.720	28.670	28.670	2,737,900
2024-08-05	29.850	30.400	28.000	28.000	28.000	3,993,830
2024-08-02	31.350	31.630	29.820	29.970	29.970	6,543,816
2024-08-01	31.570	32.500	31.000	31.940	31.940	7,433,439
2024-07-31	29.380	35.870	29.380	32.470	32.470	10,382,170
2024-07-30	29.010	30.930	28.920	29.890	29.890	4,408,958

← NewerPage 9 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.