Sunway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.720	4.830	4.700	4.800	4.800	7,210,900
2023-10-26	4.680	4.750	4.620	4.750	4.750	6,942,201
2023-10-25	4.590	4.720	4.570	4.680	4.680	8,864,800
2023-10-24	4.610	4.610	4.440	4.570	4.570	9,346,300
2023-10-23	4.610	4.640	4.420	4.450	4.450	11,974,900
2023-10-20	4.600	4.750	4.580	4.630	4.630	5,864,800
2023-10-19	4.670	4.700	4.600	4.610	4.610	4,560,600
2023-10-18	4.750	4.750	4.630	4.630	4.630	4,794,500
2023-10-17	4.770	4.770	4.700	4.720	4.720	4,072,600
2023-10-16	4.790	4.820	4.740	4.760	4.760	4,519,400
2023-10-13	4.860	4.870	4.780	4.800	4.800	4,742,200
2023-10-12	4.810	4.880	4.790	4.860	4.860	6,350,801
2023-10-11	4.820	4.860	4.770	4.810	4.810	5,603,400
2023-10-10	4.820	4.850	4.760	4.780	4.780	4,902,200
2023-10-09	4.780	4.810	4.760	4.790	4.790	7,686,018
2023-09-28	4.750	4.800	4.730	4.780	4.780	6,655,500
2023-09-27	4.690	4.770	4.640	4.770	4.770	7,800,300
2023-09-26	4.730	4.730	4.670	4.680	4.680	4,309,100
2023-09-25	4.800	4.820	4.690	4.700	4.700	5,943,300
2023-09-22	4.640	4.800	4.630	4.790	4.790	6,861,100
2023-09-21	4.650	4.710	4.600	4.650	4.650	4,551,800
2023-09-20	4.670	4.700	4.630	4.640	4.640	3,589,500
2023-09-19	4.780	4.790	4.670	4.680	4.680	4,739,600
2023-09-18	4.710	4.800	4.670	4.770	4.770	6,021,800
2023-09-15	4.700	4.760	4.650	4.720	4.720	5,240,400
2023-09-14	4.720	4.750	4.660	4.690	4.690	3,652,900
2023-09-13	4.790	4.790	4.700	4.750	4.750	5,295,700
2023-09-12	4.810	4.830	4.760	4.790	4.790	3,489,000
2023-09-11	4.820	4.840	4.760	4.810	4.810	5,633,700
2023-09-08	4.830	4.890	4.800	4.810	4.810	4,732,500
2023-09-07	4.960	4.990	4.820	4.830	4.830	7,404,400
2023-09-06	4.820	4.990	4.800	4.960	4.960	9,869,350
2023-09-05	4.850	4.870	4.780	4.850	4.850	5,017,900
2023-09-04	4.760	4.880	4.760	4.880	4.880	6,062,001
2023-09-01	4.820	4.880	4.720	4.760	4.760	6,375,646
2023-08-31	4.900	4.910	4.800	4.800	4.800	6,170,700
2023-08-30	4.880	4.980	4.850	4.900	4.900	9,747,601
2023-08-29	4.650	4.860	4.620	4.850	4.850	8,795,300
2023-08-28	4.750	4.780	4.620	4.650	4.650	10,856,797
2023-08-25	4.560	4.660	4.500	4.520	4.520	6,504,800
2023-08-24	4.630	4.660	4.560	4.590	4.590	5,551,800
2023-08-23	4.730	4.730	4.600	4.610	4.610	5,061,400
2023-08-22	4.740	4.760	4.630	4.730	4.730	5,772,800
2023-08-21	4.760	4.820	4.720	4.730	4.730	5,935,900
2023-08-18	4.820	4.890	4.770	4.780	4.780	6,454,500
2023-08-17	4.710	4.840	4.660	4.820	4.820	5,588,500
2023-08-16	4.780	4.780	4.710	4.740	4.740	4,576,200
2023-08-15	4.850	4.870	4.740	4.780	4.780	4,811,300
2023-08-14	4.810	4.880	4.720	4.870	4.870	8,480,115
2023-08-11	4.980	5.020	4.810	4.810	4.810	10,481,600
2023-08-10	4.960	5.010	4.940	5.000	5.000	4,287,813
2023-08-09	5.010	5.030	4.940	4.970	4.970	5,318,450
2023-08-08	5.070	5.080	5.000	5.010	5.010	5,078,500
2023-08-07	5.030	5.110	5.020	5.080	5.080	6,052,700
2023-08-04	5.100	5.120	5.050	5.080	5.080	7,021,200
2023-08-03	5.170	5.170	5.060	5.080	5.080	8,928,923
2023-08-02	5.150	5.220	5.110	5.140	5.140	13,274,000
2023-08-01	5.150	5.200	5.040	5.120	5.120	13,723,400
2023-07-31	4.980	5.080	4.970	5.080	5.080	11,631,240
2023-07-28	4.880	5.010	4.830	4.990	4.990	9,934,500

← NewerPage 13 of 21 · 1,216 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.