Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.830	40.960	39.080	39.650	39.650	1,530,000
2026-04-22	40.420	40.980	39.610	40.790	40.790	1,706,800
2026-04-21	41.050	41.270	40.090	40.470	40.470	1,667,100
2026-04-20	41.300	41.850	40.590	41.190	41.190	1,895,725
2026-04-17	42.100	42.210	41.170	41.680	41.680	1,334,800
2026-04-16	41.330	42.380	41.330	42.280	42.280	1,570,500
2026-04-15	42.200	42.450	41.040	41.410	41.410	1,342,827
2026-04-14	41.900	42.500	41.380	41.930	41.930	1,309,745
2026-04-13	40.830	41.960	40.700	41.420	41.420	1,834,694
2026-04-10	41.550	42.240	41.000	41.060	41.060	2,239,396
2026-04-09	42.480	42.480	41.040	41.170	41.170	1,757,384
2026-04-08	40.750	42.810	40.470	42.750	42.750	2,356,384
2026-04-07	39.280	39.920	38.950	39.470	39.470	1,762,500
2026-04-03	40.540	41.190	38.800	39.070	39.070	2,253,000
2026-04-02	42.260	42.270	40.200	40.490	40.490	2,863,500
2026-04-01	43.480	44.650	42.080	42.730	42.730	2,550,300
2026-03-31	42.010	44.550	42.010	42.200	42.200	3,156,431
2026-03-30	41.520	42.400	40.700	42.130	42.130	1,708,400
2026-03-27	41.200	42.290	41.000	42.160	42.160	1,390,400
2026-03-26	43.330	43.610	41.350	41.660	41.660	2,110,200
2026-03-25	43.170	44.360	42.910	43.320	43.320	1,662,706
2026-03-24	42.500	43.200	41.700	43.200	43.200	2,935,462
2026-03-23	44.720	45.120	41.090	41.570	41.570	4,657,906
2026-03-20	47.800	48.940	45.200	45.390	45.390	4,500,170
2026-03-19	47.150	49.500	46.790	48.520	48.520	4,931,005
2026-03-18	47.370	48.600	47.300	48.120	48.120	2,921,857
2026-03-17	47.330	48.720	46.750	47.400	47.400	2,606,010
2026-03-16	46.620	47.770	45.800	47.540	47.540	2,551,056
2026-03-13	46.620	47.970	45.800	46.700	46.700	2,517,894
2026-03-12	47.290	47.490	46.210	46.650	46.650	1,628,206
2026-03-11	48.740	48.740	47.390	47.530	47.530	2,024,600
2026-03-10	48.790	49.800	47.830	48.390	48.390	2,949,527
2026-03-09	45.280	48.830	44.580	48.470	48.470	4,950,128
2026-03-06	44.290	46.330	44.040	46.150	46.150	2,715,700
2026-03-05	44.800	44.940	43.830	44.330	44.330	2,071,400
2026-03-04	43.580	44.160	42.860	43.690	43.690	2,434,204
2026-03-03	45.930	46.900	43.210	43.300	43.300	3,489,793
2026-03-02	46.520	47.300	45.200	45.860	45.860	3,457,676
2026-02-27	46.240	47.720	46.120	47.660	47.660	2,701,960
2026-02-26	46.820	47.020	45.990	46.240	46.240	2,179,357
2026-02-25	47.630	48.000	46.560	46.820	46.820	3,075,539
2026-02-24	48.250	48.930	46.820	47.630	47.630	3,777,711
2026-02-13	48.770	49.800	48.120	48.230	48.230	3,309,900
2026-02-12	49.190	50.500	48.350	48.900	48.900	3,535,900
2026-02-11	48.960	49.700	48.380	48.670	48.670	3,538,318
2026-02-10	49.180	50.350	48.900	49.010	49.010	5,086,674
2026-02-09	48.580	50.500	47.620	49.180	49.180	6,323,567
2026-02-06	50.360	50.360	45.900	47.370	47.370	7,250,334
2026-02-05	52.360	53.000	51.170	51.970	51.970	6,389,742
2026-02-04	50.900	54.280	50.120	54.170	54.170	10,269,450
2026-02-03	49.530	52.440	49.220	52.290	52.290	10,514,273
2026-02-02	47.640	50.450	47.590	49.080	49.080	8,369,992
2026-01-30	48.120	51.230	47.080	48.440	48.440	9,517,873
2026-01-29	48.010	52.000	46.020	49.350	49.350	14,125,560
2026-01-28	46.200	46.840	45.000	45.180	45.180	4,442,299
2026-01-27	46.290	47.700	45.560	46.710	46.710	4,131,284
2026-01-26	47.580	48.520	46.000	46.700	46.700	4,692,801
2026-01-23	46.610	48.900	45.950	48.080	48.080	6,283,786
2026-01-22	45.880	46.880	45.160	46.560	46.560	4,873,475
2026-01-21	46.530	47.420	45.800	45.880	45.880	5,600,688

← NewerPage 3 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.