Sunway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.540	5.760	5.320	5.640	5.640	80,962,411
2024-01-19	6.050	6.110	5.570	5.570	5.570	91,732,910
2024-01-18	6.130	6.430	5.990	6.190	6.190	105,015,072
2024-01-17	6.550	6.700	6.030	6.160	6.160	114,442,316
2024-01-16	5.910	6.550	5.880	6.550	6.550	144,528,345
2024-01-15	5.950	6.250	5.950	5.950	5.950	111,284,698
2024-01-12	7.400	7.670	6.610	6.610	6.610	163,871,308
2024-01-11	6.900	7.340	6.250	7.340	7.340	165,043,266
2024-01-10	5.920	6.670	5.600	6.670	6.670	127,252,895
2024-01-09	5.400	6.060	5.260	6.060	6.060	114,006,533
2024-01-08	5.390	5.770	5.100	5.510	5.510	105,420,251
2024-01-05	5.600	5.720	5.600	5.600	5.600	81,656,051
2024-01-04	6.260	6.440	6.220	6.220	6.220	54,400,300
2024-01-03	6.600	6.910	6.310	6.910	6.910	167,789,474
2024-01-02	6.280	6.280	6.280	6.280	6.280	19,044,426
2023-12-29	5.100	5.710	5.040	5.710	5.710	72,633,471
2023-12-28	4.710	5.190	4.650	5.190	5.190	20,439,266
2023-12-27	4.690	4.740	4.640	4.720	4.720	4,771,280
2023-12-26	4.770	4.820	4.670	4.690	4.690	4,000,500
2023-12-25	4.790	4.850	4.740	4.780	4.780	5,016,900
2023-12-22	4.890	4.900	4.780	4.800	4.800	6,736,735
2023-12-21	4.780	4.890	4.710	4.880	4.880	7,543,600
2023-12-20	4.860	4.860	4.780	4.780	4.780	4,313,500
2023-12-19	4.860	4.860	4.770	4.830	4.830	4,029,700
2023-12-18	4.910	4.910	4.800	4.820	4.820	5,558,700
2023-12-15	4.920	4.960	4.880	4.890	4.890	5,108,600
2023-12-14	4.910	4.960	4.900	4.920	4.920	5,268,500
2023-12-13	4.890	4.950	4.850	4.890	4.890	4,395,600
2023-12-12	4.880	4.900	4.820	4.890	4.890	5,573,300
2023-12-11	4.820	4.890	4.760	4.880	4.880	7,978,500
2023-12-08	4.940	4.970	4.840	4.850	4.850	5,999,400
2023-12-07	4.970	4.990	4.900	4.920	4.920	6,476,900
2023-12-06	4.880	5.020	4.870	4.970	4.970	9,220,210
2023-12-05	4.980	4.980	4.860	4.860	4.860	6,566,600
2023-12-04	4.990	5.020	4.960	4.970	4.970	5,197,500
2023-12-01	4.960	5.020	4.950	4.990	4.990	7,020,500
2023-11-30	5.040	5.050	4.940	4.980	4.980	7,555,600
2023-11-29	5.050	5.080	5.010	5.030	5.030	6,404,663
2023-11-28	4.980	5.040	4.960	5.030	5.030	7,110,332
2023-11-27	4.970	5.020	4.910	4.990	4.990	8,638,811
2023-11-24	5.000	5.010	4.920	4.950	4.950	5,649,700
2023-11-23	4.970	5.000	4.950	4.990	4.990	5,526,600
2023-11-22	4.940	5.010	4.940	4.960	4.960	7,136,100
2023-11-21	5.030	5.040	4.960	4.970	4.970	5,902,600
2023-11-20	5.000	5.050	4.970	5.010	5.010	6,639,201
2023-11-17	4.900	5.050	4.890	5.020	5.020	7,573,401
2023-11-16	4.950	4.990	4.910	4.910	4.910	5,370,100
2023-11-15	4.980	5.000	4.930	4.970	4.970	6,486,200
2023-11-14	4.930	4.960	4.910	4.930	4.930	5,640,901
2023-11-13	4.880	4.930	4.840	4.930	4.930	7,061,400
2023-11-10	4.860	4.880	4.790	4.870	4.870	5,682,446
2023-11-09	4.890	4.900	4.840	4.860	4.860	6,412,685
2023-11-08	4.890	4.910	4.850	4.880	4.880	6,702,857
2023-11-07	4.850	4.920	4.840	4.900	4.900	7,671,300
2023-11-06	4.880	4.910	4.850	4.870	4.870	6,697,800
2023-11-03	4.820	4.900	4.800	4.850	4.850	6,774,500
2023-11-02	4.840	4.870	4.780	4.790	4.790	5,989,700
2023-11-01	4.840	4.880	4.800	4.840	4.840	9,924,500
2023-10-31	4.870	4.870	4.810	4.840	4.840	5,617,800
2023-10-30	4.800	4.860	4.780	4.850	4.850	5,975,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.