Beijing SunwayWorld Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	33.500	38.760	32.420	38.760	38.760	7,642,365
2026-10-20	30.870	32.550	30.450	32.300	32.300	3,776,721
2026-10-19	30.870	31.300	29.200	30.780	30.780	2,455,900
2026-10-16	31.420	31.450	29.900	30.200	30.200	2,012,209
2026-10-15	30.620	31.710	30.060	30.340	30.340	2,297,503
2026-10-14	32.350	32.350	31.270	31.720	31.720	2,056,500
2026-10-13	31.600	32.600	30.350	32.410	32.410	2,453,487
2026-10-12	31.600	32.250	30.500	31.950	31.950	2,143,008
2026-10-09	31.420	31.760	29.230	31.600	31.600	2,084,400
2026-10-08	31.520	31.900	30.850	31.380	31.380	1,190,800
2026-09-30	32.610	32.680	31.440	31.640	31.640	1,003,300
2026-09-29	31.730	32.550	31.210	32.080	32.080	1,210,380
2026-09-28	32.400	32.460	31.060	31.640	31.640	1,431,940
2026-09-24	32.940	33.340	32.220	32.250	32.250	1,468,800
2026-09-23	33.250	33.390	32.720	33.110	33.110	1,957,387
2026-09-22	32.280	33.700	32.180	33.480	33.480	2,347,594
2026-09-21	31.030	32.420	30.760	32.280	32.280	1,990,800
2026-09-18	30.680	31.200	30.580	30.910	30.910	1,307,800
2026-09-17	30.270	30.440	29.800	30.300	30.300	1,340,300
2026-09-16	29.720	30.350	29.380	30.180	30.180	1,132,497
2026-09-15	30.700	30.900	29.920	29.940	29.940	1,289,775
2026-09-14	30.390	30.840	29.920	30.480	30.480	1,473,189
2026-09-11	31.010	31.400	29.500	30.660	30.660	1,486,904
2026-09-10	31.390	31.720	31.050	31.200	31.200	1,157,340
2026-09-09	32.120	32.480	31.400	31.740	31.740	1,496,308
2026-09-08	32.130	32.990	31.810	32.440	32.440	1,485,824
2026-09-07	32.480	32.650	32.000	32.170	32.170	1,737,256
2026-09-04	32.910	33.770	32.460	32.630	32.630	2,617,010
2026-09-03	32.510	33.470	32.010	32.200	32.200	1,739,800
2026-09-02	33.000	33.010	32.210	32.510	32.510	1,654,400
2026-09-01	32.750	33.600	32.400	33.100	33.100	2,948,379
2026-08-31	31.310	32.700	31.040	32.500	32.500	3,604,689
2026-08-28	32.280	33.950	31.750	32.350	32.350	4,439,300
2026-08-27	31.590	31.690	31.010	31.550	31.550	1,513,700
2026-08-26	31.850	32.070	30.870	31.220	31.220	1,408,900
2026-08-25	30.610	32.040	30.610	31.850	31.850	1,879,889
2026-08-24	31.990	32.370	30.790	31.000	31.000	1,986,241
2026-08-21	32.000	32.500	31.470	31.860	31.860	1,947,997
2026-08-20	31.730	33.510	31.640	32.570	32.570	2,925,787
2026-08-19	33.450	33.450	31.080	31.320	31.320	2,782,500
2026-08-18	33.700	33.980	32.800	33.490	33.490	2,289,400
2026-08-17	33.430	34.050	32.750	34.050	34.050	2,495,187
2026-08-14	33.940	34.310	33.020	33.550	33.550	2,895,336
2026-08-13	34.650	35.240	33.900	33.910	33.910	3,590,007
2026-08-12	34.870	35.500	34.480	34.730	34.730	4,150,111
2026-08-11	34.310	35.760	34.310	34.860	34.860	6,083,100
2026-08-10	32.800	37.800	32.520	34.930	34.930	8,774,484
2026-08-07	32.060	33.690	30.830	32.320	32.320	6,269,700
2026-08-06	32.010	33.790	32.010	32.320	32.320	6,678,027
2026-08-05	31.990	36.490	31.990	33.470	33.470	8,539,926
2026-08-04	29.980	33.300	29.950	31.900	31.900	5,557,941
2026-08-03	29.560	29.830	29.060	29.830	29.830	2,038,902
2026-07-31	27.930	29.800	27.790	29.140	29.140	2,941,367
2026-07-30	27.620	28.580	27.160	27.390	27.390	2,001,400
2026-07-29	27.560	28.100	27.210	27.940	27.940	1,828,600
2026-07-28	26.800	28.280	26.680	27.680	27.680	2,244,800
2026-07-27	25.680	27.150	25.600	27.000	27.000	1,558,900
2026-07-24	26.440	26.840	25.770	25.930	25.930	1,771,500
2026-07-23	26.210	27.070	26.000	26.850	26.850	2,014,000
2026-07-22	27.260	27.450	26.310	26.610	26.610	2,233,700

Page 1 of 5 · 243 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.