Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.980 | 3.020 | 2.920 | 2.920 | 2.920 | 4,993,500 |
| 2024-07-22 | 2.950 | 2.980 | 2.920 | 2.960 | 2.960 | 3,935,800 |
| 2024-07-19 | 2.910 | 2.960 | 2.880 | 2.940 | 2.940 | 4,963,900 |
| 2024-07-18 | 2.910 | 2.930 | 2.820 | 2.910 | 2.910 | 5,989,000 |
| 2024-07-17 | 2.930 | 2.950 | 2.900 | 2.910 | 2.910 | 5,253,300 |
| 2024-07-16 | 2.990 | 3.000 | 2.920 | 2.930 | 2.930 | 6,463,700 |
| 2024-07-15 | 3.070 | 3.080 | 2.970 | 2.980 | 2.980 | 5,659,700 |
| 2024-07-12 | 3.050 | 3.120 | 3.040 | 3.070 | 3.070 | 8,259,100 |
| 2024-07-11 | 2.970 | 3.060 | 2.960 | 3.050 | 3.050 | 8,486,800 |
| 2024-07-10 | 2.940 | 2.980 | 2.900 | 2.920 | 2.920 | 6,022,100 |
| 2024-07-09 | 2.930 | 2.990 | 2.870 | 2.950 | 2.950 | 9,265,902 |
| 2024-07-08 | 3.030 | 3.050 | 2.940 | 2.950 | 2.950 | 8,082,900 |
| 2024-07-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-07-04 | 3.130 | 3.150 | 3.000 | 3.030 | 3.030 | 10,296,800 |
| 2024-07-03 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 8,265,800 |
| 2024-07-02 | 3.190 | 3.240 | 3.160 | 3.210 | 3.210 | 7,996,950 |
| 2024-07-01 | 3.130 | 3.200 | 3.110 | 3.190 | 3.190 | 9,916,800 |
| 2024-06-28 | 3.050 | 3.170 | 3.050 | 3.110 | 3.110 | 7,364,600 |
| 2024-06-27 | 3.160 | 3.180 | 3.060 | 3.060 | 3.060 | 6,570,600 |
| 2024-06-26 | 3.110 | 3.160 | 3.040 | 3.150 | 3.150 | 8,694,900 |
| 2024-06-25 | 3.180 | 3.200 | 3.070 | 3.100 | 3.100 | 9,785,800 |
| 2024-06-24 | 3.150 | 3.220 | 3.070 | 3.140 | 3.140 | 11,674,200 |
| 2024-06-21 | 3.100 | 3.220 | 3.100 | 3.160 | 3.160 | 7,026,150 |
| 2024-06-20 | 3.280 | 3.280 | 3.150 | 3.150 | 3.150 | 7,909,400 |
| 2024-06-19 | 3.320 | 3.340 | 3.210 | 3.230 | 3.230 | 8,698,400 |
| 2024-06-18 | 3.360 | 3.400 | 3.260 | 3.310 | 3.310 | 14,336,601 |
| 2024-06-17 | 3.300 | 3.330 | 3.210 | 3.220 | 3.220 | 8,480,100 |
| 2024-06-14 | 3.190 | 3.330 | 3.160 | 3.310 | 3.310 | 13,079,980 |
| 2024-06-13 | 3.300 | 3.300 | 3.200 | 3.210 | 3.210 | 6,956,600 |
| 2024-06-12 | 3.150 | 3.260 | 3.130 | 3.250 | 3.250 | 10,535,401 |
| 2024-06-11 | 3.200 | 3.200 | 3.070 | 3.150 | 3.150 | 12,186,059 |
| 2024-06-07 | 3.090 | 3.190 | 3.070 | 3.180 | 3.180 | 14,458,187 |
| 2024-06-06 | 3.240 | 3.250 | 2.980 | 3.050 | 3.050 | 21,211,600 |
| 2024-06-05 | 3.350 | 3.370 | 3.240 | 3.250 | 3.250 | 12,504,300 |
| 2024-06-04 | 3.450 | 3.450 | 3.310 | 3.380 | 3.380 | 12,641,551 |
| 2024-06-03 | 3.640 | 3.640 | 3.430 | 3.480 | 3.480 | 11,471,319 |
| 2024-05-31 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 5,726,300 |
| 2024-05-30 | 3.650 | 3.690 | 3.590 | 3.600 | 3.600 | 9,559,100 |
| 2024-05-29 | 3.740 | 3.830 | 3.660 | 3.690 | 3.690 | 14,388,500 |
| 2024-05-28 | 3.680 | 3.850 | 3.650 | 3.750 | 3.750 | 19,780,692 |
| 2024-05-27 | 3.640 | 3.720 | 3.610 | 3.690 | 3.690 | 9,191,100 |
| 2024-05-24 | 3.620 | 3.700 | 3.600 | 3.640 | 3.640 | 10,118,901 |
| 2024-05-23 | 3.720 | 3.720 | 3.610 | 3.620 | 3.620 | 11,171,501 |
| 2024-05-22 | 3.720 | 3.780 | 3.680 | 3.720 | 3.720 | 11,460,257 |
| 2024-05-21 | 3.810 | 3.810 | 3.650 | 3.720 | 3.720 | 14,705,000 |
| 2024-05-20 | 3.930 | 3.930 | 3.790 | 3.810 | 3.810 | 15,825,780 |
| 2024-05-17 | 3.900 | 3.920 | 3.840 | 3.900 | 3.900 | 11,637,600 |
| 2024-05-16 | 3.910 | 3.950 | 3.900 | 3.900 | 3.900 | 10,377,200 |
| 2024-05-15 | 4.000 | 4.050 | 3.900 | 3.910 | 3.910 | 12,822,300 |
| 2024-05-14 | 4.000 | 4.070 | 3.970 | 3.990 | 3.990 | 11,505,300 |
| 2024-05-13 | 3.930 | 4.090 | 3.870 | 3.990 | 3.990 | 21,345,500 |
| 2024-05-10 | 4.010 | 4.090 | 3.870 | 3.970 | 3.970 | 18,021,300 |
| 2024-05-09 | 3.930 | 4.060 | 3.930 | 3.990 | 3.990 | 15,746,800 |
| 2024-05-08 | 4.030 | 4.060 | 3.920 | 3.930 | 3.930 | 13,703,928 |
| 2024-05-07 | 4.070 | 4.090 | 3.990 | 4.040 | 4.040 | 11,772,400 |
| 2024-05-06 | 4.020 | 4.100 | 4.010 | 4.070 | 4.070 | 14,340,477 |
| 2024-04-30 | 4.120 | 4.150 | 3.960 | 4.010 | 4.010 | 17,755,801 |
| 2024-04-29 | 4.050 | 4.180 | 3.970 | 4.160 | 4.160 | 20,592,901 |
| 2024-04-26 | 4.120 | 4.140 | 4.030 | 4.110 | 4.110 | 9,894,500 |
| 2024-04-25 | 3.980 | 4.120 | 3.980 | 4.100 | 4.100 | 10,278,100 |
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.