Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.980 | 4.120 | 3.980 | 4.100 | 4.100 | 10,278,100 |
| 2024-04-24 | 3.910 | 4.040 | 3.910 | 4.030 | 4.030 | 10,154,600 |
| 2024-04-23 | 3.960 | 3.980 | 3.900 | 3.930 | 3.930 | 8,250,077 |
| 2024-04-22 | 3.970 | 4.010 | 3.830 | 3.930 | 3.930 | 12,027,500 |
| 2024-04-19 | 4.040 | 4.130 | 3.950 | 3.970 | 3.970 | 14,032,437 |
| 2024-04-18 | 3.970 | 4.140 | 3.860 | 4.070 | 4.070 | 24,384,801 |
| 2024-04-17 | 3.570 | 4.010 | 3.570 | 3.990 | 3.990 | 35,104,180 |
| 2024-04-16 | 3.880 | 4.050 | 3.870 | 3.870 | 3.870 | 12,502,420 |
| 2024-04-15 | 4.630 | 4.700 | 4.200 | 4.300 | 4.300 | 24,024,501 |
| 2024-04-12 | 4.740 | 4.790 | 4.650 | 4.660 | 4.660 | 9,250,900 |
| 2024-04-11 | 4.670 | 4.810 | 4.650 | 4.760 | 4.760 | 10,824,400 |
| 2024-04-10 | 4.890 | 4.890 | 4.660 | 4.730 | 4.730 | 13,253,201 |
| 2024-04-09 | 4.780 | 4.880 | 4.760 | 4.870 | 4.870 | 8,895,801 |
| 2024-04-08 | 4.950 | 4.950 | 4.760 | 4.780 | 4.780 | 12,278,401 |
| 2024-04-03 | 5.080 | 5.080 | 4.880 | 4.970 | 4.970 | 14,221,500 |
| 2024-04-02 | 5.060 | 5.100 | 4.990 | 5.070 | 5.070 | 13,225,057 |
| 2024-04-01 | 4.860 | 5.050 | 4.840 | 5.040 | 5.040 | 13,840,900 |
| 2024-03-29 | 4.810 | 4.900 | 4.780 | 4.870 | 4.870 | 7,417,000 |
| 2024-03-28 | 4.700 | 4.870 | 4.680 | 4.810 | 4.810 | 15,289,000 |
| 2024-03-27 | 4.870 | 4.900 | 4.670 | 4.670 | 4.670 | 14,292,800 |
| 2024-03-26 | 4.880 | 4.950 | 4.750 | 4.890 | 4.890 | 17,843,600 |
| 2024-03-25 | 5.040 | 5.090 | 4.880 | 4.880 | 4.880 | 23,949,300 |
| 2024-03-22 | 5.200 | 5.230 | 5.060 | 5.090 | 5.090 | 32,603,000 |
| 2024-03-21 | 5.120 | 5.510 | 4.980 | 5.230 | 5.230 | 40,872,900 |
| 2024-03-20 | 5.010 | 5.110 | 4.990 | 5.090 | 5.090 | 15,706,129 |
| 2024-03-19 | 4.970 | 5.070 | 4.950 | 5.020 | 5.020 | 15,625,516 |
| 2024-03-18 | 4.830 | 4.980 | 4.830 | 4.970 | 4.970 | 16,419,901 |
| 2024-03-15 | 4.770 | 4.850 | 4.760 | 4.850 | 4.850 | 13,709,567 |
| 2024-03-14 | 4.810 | 4.850 | 4.710 | 4.780 | 4.780 | 15,457,000 |
| 2024-03-13 | 4.820 | 4.870 | 4.790 | 4.810 | 4.810 | 16,804,834 |
| 2024-03-12 | 4.920 | 4.940 | 4.760 | 4.850 | 4.850 | 23,999,429 |
| 2024-03-11 | 4.820 | 4.900 | 4.790 | 4.900 | 4.900 | 23,924,267 |
| 2024-03-08 | 4.700 | 4.910 | 4.660 | 4.780 | 4.780 | 25,587,000 |
| 2024-03-07 | 4.650 | 4.820 | 4.620 | 4.740 | 4.740 | 27,093,923 |
| 2024-03-06 | 4.460 | 4.720 | 4.460 | 4.680 | 4.680 | 28,607,300 |
| 2024-03-05 | 4.600 | 4.600 | 4.480 | 4.500 | 4.500 | 18,442,400 |
| 2024-03-04 | 4.640 | 4.770 | 4.520 | 4.620 | 4.620 | 20,800,500 |
| 2024-03-01 | 4.500 | 4.620 | 4.460 | 4.610 | 4.610 | 21,986,900 |
| 2024-02-29 | 4.230 | 4.490 | 4.220 | 4.480 | 4.480 | 24,813,600 |
| 2024-02-28 | 4.700 | 4.860 | 4.300 | 4.320 | 4.320 | 40,118,000 |
| 2024-02-27 | 4.520 | 4.700 | 4.470 | 4.690 | 4.690 | 22,039,306 |
| 2024-02-26 | 4.520 | 4.670 | 4.360 | 4.560 | 4.560 | 30,310,260 |
| 2024-02-23 | 4.280 | 4.480 | 4.260 | 4.460 | 4.460 | 29,714,654 |
| 2024-02-22 | 4.130 | 4.330 | 4.100 | 4.310 | 4.310 | 31,566,956 |
| 2024-02-21 | 4.030 | 4.350 | 4.010 | 4.160 | 4.160 | 30,421,791 |
| 2024-02-20 | 4.080 | 4.100 | 3.930 | 4.100 | 4.100 | 23,157,670 |
| 2024-02-19 | 3.880 | 4.090 | 3.870 | 4.080 | 4.080 | 35,573,521 |
| 2024-02-08 | 3.580 | 3.860 | 3.480 | 3.830 | 3.830 | 35,975,515 |
| 2024-02-07 | 3.780 | 3.800 | 3.530 | 3.580 | 3.580 | 31,606,447 |
| 2024-02-06 | 3.640 | 3.910 | 3.470 | 3.740 | 3.740 | 36,679,951 |
| 2024-02-05 | 4.260 | 4.270 | 3.860 | 3.860 | 3.860 | 28,942,500 |
| 2024-02-02 | 4.520 | 4.610 | 4.080 | 4.290 | 4.290 | 34,734,984 |
| 2024-02-01 | 4.580 | 4.680 | 4.470 | 4.520 | 4.520 | 25,565,050 |
| 2024-01-31 | 4.830 | 4.910 | 4.580 | 4.590 | 4.590 | 36,849,473 |
| 2024-01-30 | 5.110 | 5.110 | 4.850 | 4.850 | 4.850 | 34,503,300 |
| 2024-01-29 | 5.490 | 5.540 | 5.100 | 5.110 | 5.110 | 53,199,428 |
| 2024-01-26 | 5.480 | 5.710 | 5.420 | 5.570 | 5.570 | 54,359,000 |
| 2024-01-25 | 5.480 | 5.590 | 5.280 | 5.550 | 5.550 | 61,300,509 |
| 2024-01-24 | 5.390 | 5.640 | 5.190 | 5.480 | 5.480 | 61,022,128 |
| 2024-01-23 | 5.510 | 5.660 | 5.300 | 5.420 | 5.420 | 59,888,399 |
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.