Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.260	27.450	26.310	26.610	26.610	2,233,700
2026-07-21	26.830	27.280	24.540	27.260	27.260	3,251,400
2026-07-20	27.690	28.700	26.180	26.810	26.810	2,881,500
2026-07-17	29.300	29.800	27.220	27.550	27.550	3,307,600
2026-07-16	29.180	30.140	28.710	29.490	29.490	2,936,900
2026-07-15	29.600	30.440	28.900	29.330	29.330	3,449,509
2026-07-14	30.010	31.100	28.100	29.210	29.210	5,323,404
2026-07-13	31.310	33.680	29.100	30.420	30.420	5,832,796
2026-07-10	28.640	30.960	28.090	30.000	30.000	2,339,700
2026-07-09	28.670	29.100	27.600	28.660	28.660	1,678,114
2026-07-08	28.600	29.050	28.030	28.980	28.980	1,335,901
2026-07-07	29.590	29.830	28.470	28.600	28.600	1,352,000
2026-07-06	30.640	31.150	29.510	29.720	29.720	1,842,300
2026-07-03	30.300	30.980	30.090	30.620	30.620	1,896,499
2026-07-02	31.390	31.890	30.040	30.510	30.510	2,865,786
2026-07-01	29.260	33.160	29.100	31.720	31.720	4,008,283
2026-06-30	29.060	29.700	28.420	29.100	29.100	1,255,802
2026-06-29	29.020	29.500	28.000	28.770	28.770	1,783,300
2026-06-26	30.500	30.510	29.010	29.310	29.310	1,371,100
2026-06-25	31.410	31.420	29.960	30.470	30.470	1,470,662
2026-06-24	32.100	32.450	30.750	31.160	31.160	1,704,700
2026-06-23	32.200	33.090	32.100	32.390	32.390	1,322,892
2026-06-22	32.330	32.630	30.770	32.630	32.630	2,008,405
2026-06-18	32.000	32.740	31.420	32.360	32.360	1,323,306
2026-06-17	32.510	32.510	31.740	31.990	31.990	1,369,700
2026-06-16	32.500	32.820	31.690	32.510	32.510	1,261,001
2026-06-15	32.360	33.060	31.900	32.670	32.670	1,342,914
2026-06-12	32.000	32.790	31.610	32.210	32.210	1,543,075
2026-06-11	32.170	32.580	30.820	31.410	31.410	1,530,174
2026-06-10	32.820	33.330	31.580	32.510	32.510	1,945,822
2026-06-09	33.470	33.800	32.780	33.130	33.130	1,582,200
2026-06-08	33.640	34.200	32.550	33.050	33.050	2,038,007
2026-06-05	33.370	34.490	32.970	33.970	33.970	1,773,279
2026-06-04	34.490	34.490	33.280	33.590	33.590	1,638,600
2026-06-03	35.010	35.200	33.930	34.500	34.500	1,650,500
2026-06-02	36.990	37.050	34.600	35.230	35.230	2,265,900
2026-06-01	34.080	36.620	33.710	36.040	36.040	2,551,137
2026-05-29	35.570	36.270	33.700	33.900	33.900	1,596,380
2026-05-28	35.430	35.630	34.010	35.460	35.460	1,909,025
2026-05-27	36.760	36.800	35.000	35.280	35.280	1,814,000
2026-05-26	38.000	38.010	35.880	36.690	36.690	1,956,800
2026-05-25	38.460	38.750	37.300	37.820	37.820	1,936,600
2026-05-22	38.970	39.090	37.610	38.580	38.580	1,810,300
2026-05-21	40.990	41.520	38.230	38.350	38.350	2,223,100
2026-05-20	41.120	41.970	40.590	40.900	40.900	1,768,503
2026-05-19	40.430	41.480	40.150	41.440	41.440	2,051,422
2026-05-18	39.900	40.870	39.560	40.480	40.480	1,644,233
2026-05-15	39.740	41.000	39.500	39.850	39.850	2,341,000
2026-05-14	40.970	41.270	39.410	39.700	39.700	1,830,700
2026-05-13	40.760	41.100	40.050	40.950	40.950	1,943,500
2026-05-12	41.450	42.180	40.590	40.760	40.760	1,875,514
2026-05-11	42.380	42.510	40.820	41.470	41.470	2,752,935
2026-05-08	42.080	42.830	41.500	42.380	42.380	2,956,700
2026-05-07	39.490	41.840	39.180	41.580	41.580	2,614,697
2026-05-06	39.350	39.960	38.900	39.450	39.450	2,394,943
2026-04-30	38.740	38.870	38.240	38.840	38.840	2,039,699
2026-04-29	37.980	39.000	37.360	38.610	38.610	2,475,592
2026-04-28	39.280	39.900	37.170	37.710	37.710	4,052,196
2026-04-27	39.640	40.120	38.780	39.970	39.970	1,826,897
2026-04-24	39.420	39.870	38.860	39.700	39.700	1,843,897

← NewerPage 2 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.