Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.890 | 4.970 | 4.880 | 4.900 | 4.900 | 5,939,815 |
| 2023-07-26 | 4.980 | 4.990 | 4.870 | 4.890 | 4.890 | 6,005,700 |
| 2023-07-25 | 4.860 | 4.970 | 4.860 | 4.960 | 4.960 | 7,541,500 |
| 2023-07-24 | 4.850 | 4.870 | 4.800 | 4.840 | 4.840 | 4,519,300 |
| 2023-07-21 | 4.880 | 4.910 | 4.830 | 4.860 | 4.860 | 4,715,700 |
| 2023-07-20 | 4.890 | 4.940 | 4.870 | 4.890 | 4.890 | 8,385,600 |
| 2023-07-19 | 4.920 | 4.950 | 4.870 | 4.910 | 4.910 | 4,797,900 |
| 2023-07-18 | 4.930 | 4.930 | 4.860 | 4.910 | 4.910 | 5,325,203 |
| 2023-07-17 | 4.900 | 4.940 | 4.840 | 4.930 | 4.930 | 7,266,500 |
| 2023-07-14 | 5.020 | 5.030 | 4.920 | 4.930 | 4.930 | 6,747,200 |
| 2023-07-13 | 4.980 | 5.030 | 4.950 | 5.010 | 5.010 | 8,384,100 |
| 2023-07-12 | 4.980 | 5.020 | 4.940 | 4.950 | 4.950 | 8,373,900 |
| 2023-07-11 | 5.000 | 5.020 | 4.930 | 4.990 | 4.990 | 6,923,300 |
| 2023-07-10 | 5.030 | 5.080 | 4.970 | 4.980 | 4.980 | 8,350,300 |
| 2023-07-07 | 5.040 | 5.060 | 5.000 | 5.040 | 5.040 | 7,265,900 |
| 2023-07-06 | 5.050 | 5.100 | 5.010 | 5.040 | 5.040 | 7,702,304 |
| 2023-07-05 | 5.030 | 5.180 | 5.000 | 5.050 | 5.050 | 13,430,600 |
| 2023-07-04 | 5.000 | 5.060 | 4.980 | 5.020 | 5.020 | 9,020,700 |
| 2023-07-03 | 4.970 | 5.050 | 4.960 | 5.000 | 5.000 | 10,767,133 |
| 2023-06-30 | 4.870 | 4.990 | 4.830 | 4.950 | 4.950 | 13,517,815 |
| 2023-06-29 | 4.780 | 4.890 | 4.750 | 4.840 | 4.840 | 10,965,700 |
| 2023-06-28 | 4.810 | 4.810 | 4.680 | 4.800 | 4.800 | 11,148,700 |
| 2023-06-27 | 4.740 | 4.850 | 4.710 | 4.810 | 4.810 | 11,230,101 |
| 2023-06-26 | 4.700 | 4.800 | 4.620 | 4.730 | 4.730 | 13,722,800 |
| 2023-06-21 | 4.960 | 4.980 | 4.780 | 4.800 | 4.800 | 18,962,800 |
| 2023-06-20 | 5.080 | 5.120 | 4.970 | 4.990 | 4.990 | 21,242,900 |
| 2023-06-19 | 5.150 | 5.330 | 5.040 | 5.040 | 5.040 | 40,537,100 |
| 2023-06-16 | 6.040 | 6.300 | 5.340 | 5.390 | 5.390 | 80,061,116 |
| 2023-06-15 | 5.850 | 5.930 | 4.910 | 5.930 | 5.930 | 84,127,256 |
| 2023-06-14 | 5.110 | 5.390 | 5.060 | 5.390 | 5.390 | 18,159,101 |
| 2023-06-13 | 4.430 | 4.900 | 4.410 | 4.900 | 4.900 | 32,860,000 |
| 2023-06-12 | 4.350 | 4.470 | 4.290 | 4.450 | 4.450 | 21,375,000 |
| 2023-06-09 | 4.450 | 4.460 | 4.350 | 4.380 | 4.380 | 20,620,600 |
| 2023-06-08 | 4.420 | 4.530 | 4.310 | 4.440 | 4.440 | 35,033,244 |
| 2023-06-07 | 4.420 | 4.640 | 4.280 | 4.510 | 4.510 | 69,543,843 |
| 2023-06-06 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 7,033,300 |
| 2023-06-05 | 5.340 | 5.670 | 5.230 | 5.230 | 5.230 | 15,441,343 |
| 2023-06-02 | 5.840 | 5.880 | 5.800 | 5.810 | 5.810 | 3,014,200 |
| 2023-06-01 | 5.920 | 5.950 | 5.840 | 5.850 | 5.850 | 4,460,100 |
| 2023-05-31 | 5.930 | 6.050 | 5.880 | 5.920 | 5.920 | 9,058,100 |
| 2023-05-30 | 5.820 | 5.910 | 5.810 | 5.890 | 5.890 | 4,344,100 |
| 2023-05-29 | 5.730 | 6.010 | 5.710 | 5.850 | 5.850 | 12,584,414 |
| 2023-05-26 | 5.700 | 5.710 | 5.630 | 5.710 | 5.710 | 3,756,814 |
| 2023-05-25 | 5.700 | 5.730 | 5.620 | 5.710 | 5.710 | 6,510,114 |
| 2023-05-24 | 5.640 | 5.720 | 5.640 | 5.680 | 5.680 | 3,432,200 |
| 2023-05-23 | 5.760 | 5.770 | 5.670 | 5.710 | 5.710 | 3,435,443 |
| 2023-05-22 | 5.720 | 5.760 | 5.710 | 5.730 | 5.730 | 2,602,600 |
| 2023-05-19 | 5.820 | 5.820 | 5.730 | 5.730 | 5.730 | 3,214,000 |
| 2023-05-18 | 5.820 | 5.820 | 5.740 | 5.780 | 5.780 | 3,638,800 |
| 2023-05-17 | 5.770 | 5.810 | 5.710 | 5.810 | 5.810 | 3,808,800 |
| 2023-05-16 | 5.810 | 5.820 | 5.720 | 5.750 | 5.750 | 4,515,900 |
| 2023-05-15 | 5.730 | 5.790 | 5.690 | 5.780 | 5.780 | 3,958,700 |
| 2023-05-12 | 5.800 | 5.830 | 5.750 | 5.770 | 5.770 | 5,534,600 |
| 2023-05-11 | 5.800 | 5.820 | 5.760 | 5.790 | 5.790 | 4,796,514 |
| 2023-05-10 | 5.780 | 5.840 | 5.680 | 5.820 | 5.820 | 6,953,000 |
| 2023-05-09 | 5.770 | 5.810 | 5.670 | 5.780 | 5.780 | 6,332,600 |
| 2023-05-08 | 5.870 | 5.870 | 5.770 | 5.770 | 5.770 | 3,509,815 |
| 2023-05-05 | 5.870 | 5.900 | 5.800 | 5.840 | 5.840 | 3,466,700 |
| 2023-05-04 | 5.800 | 5.910 | 5.780 | 5.880 | 5.880 | 4,119,115 |
| 2023-04-28 | 5.950 | 5.960 | 5.840 | 5.900 | 5.900 | 4,833,400 |
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.