Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.830 | 9.060 | 8.760 | 8.930 | 8.930 | 9,786,200 |
| 2026-10-15 | 8.800 | 8.890 | 8.630 | 8.740 | 8.740 | 7,572,700 |
| 2026-10-14 | 9.070 | 9.090 | 8.870 | 8.910 | 8.910 | 4,948,700 |
| 2026-10-13 | 8.940 | 9.120 | 8.790 | 9.090 | 9.090 | 6,723,800 |
| 2026-10-12 | 9.140 | 9.140 | 8.950 | 8.970 | 8.970 | 5,467,900 |
| 2026-10-09 | 8.970 | 9.040 | 8.650 | 9.010 | 9.010 | 8,540,900 |
| 2026-10-08 | 8.890 | 9.120 | 8.890 | 9.000 | 9.000 | 7,614,186 |
| 2026-09-30 | 8.850 | 8.910 | 8.770 | 8.880 | 8.880 | 5,106,902 |
| 2026-09-29 | 8.950 | 8.950 | 8.790 | 8.850 | 8.850 | 7,343,742 |
| 2026-09-28 | 9.300 | 9.300 | 8.850 | 8.880 | 8.880 | 11,409,601 |
| 2026-09-24 | 9.380 | 9.460 | 9.250 | 9.320 | 9.320 | 5,483,800 |
| 2026-09-23 | 9.410 | 9.470 | 9.350 | 9.430 | 9.430 | 6,138,500 |
| 2026-09-22 | 9.590 | 9.630 | 9.350 | 9.440 | 9.440 | 9,633,100 |
| 2026-09-21 | 9.430 | 9.680 | 9.360 | 9.630 | 9.630 | 10,195,103 |
| 2026-09-18 | 9.530 | 9.540 | 9.360 | 9.390 | 9.390 | 7,417,820 |
| 2026-09-17 | 9.390 | 9.550 | 9.330 | 9.470 | 9.470 | 7,734,700 |
| 2026-09-16 | 9.200 | 9.420 | 9.080 | 9.390 | 9.390 | 7,659,700 |
| 2026-09-15 | 9.290 | 9.350 | 9.140 | 9.190 | 9.190 | 7,816,800 |
| 2026-09-14 | 9.520 | 9.520 | 9.180 | 9.280 | 9.280 | 9,936,400 |
| 2026-09-11 | 9.490 | 9.620 | 9.250 | 9.520 | 9.520 | 17,114,200 |
| 2026-09-10 | 9.670 | 9.720 | 9.440 | 9.510 | 9.510 | 11,169,700 |
| 2026-09-09 | 9.950 | 9.990 | 9.630 | 9.790 | 9.790 | 11,062,300 |
| 2026-09-08 | 9.890 | 9.980 | 9.820 | 9.950 | 9.950 | 7,826,450 |
| 2026-09-07 | 9.900 | 9.940 | 9.680 | 9.900 | 9.900 | 11,720,600 |
| 2026-09-04 | 10.160 | 10.280 | 9.800 | 9.920 | 9.920 | 15,846,100 |
| 2026-09-03 | 10.310 | 10.370 | 10.110 | 10.200 | 10.200 | 11,869,900 |
| 2026-09-02 | 9.950 | 10.440 | 9.950 | 10.310 | 10.310 | 20,487,800 |
| 2026-09-01 | 10.070 | 10.260 | 9.990 | 10.060 | 10.060 | 16,749,000 |
| 2026-08-31 | 10.190 | 10.290 | 9.920 | 10.110 | 10.110 | 21,249,501 |
| 2026-08-28 | 10.220 | 10.380 | 10.080 | 10.290 | 10.290 | 24,957,800 |
| 2026-08-27 | 9.980 | 10.270 | 9.910 | 10.220 | 10.220 | 24,904,311 |
| 2026-08-26 | 9.820 | 10.180 | 9.580 | 10.070 | 10.070 | 33,572,139 |
| 2026-08-25 | 9.340 | 9.930 | 9.250 | 9.750 | 9.750 | 40,444,812 |
| 2026-08-24 | 10.500 | 10.840 | 9.150 | 9.510 | 9.510 | 64,682,646 |
| 2026-08-21 | 9.560 | 9.850 | 9.400 | 9.850 | 9.850 | 18,605,641 |
| 2026-08-20 | 8.800 | 9.000 | 8.550 | 8.950 | 8.950 | 16,857,200 |
| 2026-08-19 | 8.800 | 8.940 | 8.680 | 8.680 | 8.680 | 16,682,600 |
| 2026-08-18 | 9.040 | 9.090 | 8.790 | 8.910 | 8.910 | 13,898,800 |
| 2026-08-17 | 9.130 | 9.130 | 8.880 | 8.990 | 8.990 | 15,019,100 |
| 2026-08-14 | 9.280 | 9.280 | 8.970 | 9.090 | 9.090 | 14,002,700 |
| 2026-08-13 | 9.500 | 9.510 | 9.150 | 9.160 | 9.160 | 23,295,000 |
| 2026-08-12 | 9.440 | 9.700 | 9.320 | 9.500 | 9.500 | 21,986,442 |
| 2026-08-11 | 9.180 | 9.550 | 8.870 | 9.450 | 9.450 | 33,407,900 |
| 2026-08-10 | 9.200 | 9.290 | 8.920 | 9.240 | 9.240 | 21,174,400 |
| 2026-08-07 | 9.000 | 9.180 | 8.850 | 9.160 | 9.160 | 25,163,100 |
| 2026-08-06 | 8.600 | 9.200 | 8.550 | 9.170 | 9.170 | 40,791,001 |
| 2026-08-05 | 8.770 | 8.890 | 8.400 | 8.650 | 8.650 | 19,547,071 |
| 2026-08-04 | 8.500 | 8.620 | 8.450 | 8.590 | 8.590 | 13,478,260 |
| 2026-08-03 | 8.380 | 8.500 | 8.350 | 8.470 | 8.470 | 13,014,212 |
| 2026-07-31 | 8.380 | 8.380 | 8.220 | 8.250 | 8.250 | 10,482,700 |
| 2026-07-30 | 8.460 | 8.650 | 8.150 | 8.170 | 8.170 | 19,278,001 |
| 2026-07-29 | 8.500 | 8.740 | 8.470 | 8.590 | 8.590 | 19,426,702 |
| 2026-07-28 | 8.250 | 8.600 | 8.250 | 8.530 | 8.530 | 20,846,100 |
| 2026-07-27 | 8.170 | 8.380 | 8.150 | 8.350 | 8.350 | 13,649,984 |
| 2026-07-24 | 8.300 | 8.450 | 8.200 | 8.270 | 8.270 | 16,389,100 |
| 2026-07-23 | 8.250 | 8.420 | 8.150 | 8.400 | 8.400 | 16,389,900 |
| 2026-07-22 | 8.080 | 8.380 | 8.020 | 8.280 | 8.280 | 17,607,901 |
| 2026-07-21 | 8.000 | 8.100 | 7.850 | 8.100 | 8.100 | 13,461,483 |
| 2026-07-20 | 7.970 | 8.080 | 7.850 | 7.980 | 7.980 | 13,501,800 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-14 | 0.0600 CNY |
| 2019-07-19 | 0.0340 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.