Sunway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.010	6.010	5.890	5.890	5.890	4,892,400
2023-04-26	5.800	6.030	5.720	5.990	5.990	7,139,500
2023-04-25	5.970	5.970	5.620	5.840	5.840	8,285,300
2023-04-24	5.980	6.010	5.850	5.970	5.970	4,314,500
2023-04-21	6.130	6.150	5.870	5.960	5.960	8,738,900
2023-04-20	6.210	6.300	6.120	6.130	6.130	7,250,275
2023-04-19	6.170	6.270	6.110	6.230	6.230	10,370,400
2023-04-18	5.990	6.150	5.950	6.150	6.150	10,033,475
2023-04-17	5.880	6.000	5.870	5.990	5.990	6,805,975
2023-04-14	5.850	5.940	5.820	5.930	5.930	7,842,000
2023-04-13	5.900	5.960	5.860	5.870	5.870	4,345,411
2023-04-12	5.890	6.030	5.850	5.920	5.920	6,918,175
2023-04-11	5.970	5.990	5.840	5.890	5.890	4,870,675
2023-04-10	6.100	6.120	5.930	5.980	5.980	8,709,600
2023-04-07	5.880	6.020	5.850	6.020	6.020	10,224,700
2023-04-06	5.940	5.950	5.800	5.900	5.900	8,100,300
2023-04-04	5.880	5.910	5.810	5.900	5.900	5,415,400
2023-04-03	5.890	5.960	5.820	5.900	5.900	5,985,400
2023-03-31	6.030	6.060	5.890	5.920	5.920	9,353,400
2023-03-30	5.950	6.200	5.800	6.060	6.060	15,429,744
2023-03-29	6.060	6.060	5.910	5.990	5.990	7,725,900
2023-03-28	6.080	6.080	6.010	6.030	6.030	3,864,500
2023-03-27	6.100	6.100	6.000	6.080	6.080	6,231,600
2023-03-24	6.090	6.190	6.050	6.100	6.100	7,508,000
2023-03-23	6.060	6.110	6.030	6.080	6.080	6,101,500
2023-03-22	6.030	6.140	6.030	6.090	6.090	4,965,800
2023-03-21	6.000	6.100	5.980	6.040	6.040	5,742,200
2023-03-20	6.050	6.050	5.970	6.010	6.010	5,909,000
2023-03-17	6.070	6.180	6.020	6.040	6.040	5,864,200
2023-03-16	6.140	6.190	6.000	6.020	6.020	5,498,200
2023-03-15	6.060	6.200	6.030	6.160	6.160	7,705,401
2023-03-14	6.070	6.110	5.980	6.050	6.050	5,852,000
2023-03-13	5.990	6.070	5.970	6.060	6.060	5,045,500
2023-03-10	6.080	6.090	5.990	6.020	6.020	6,882,500
2023-03-09	6.160	6.180	6.080	6.080	6.080	3,669,300
2023-03-08	6.100	6.180	6.050	6.130	6.130	7,052,000
2023-03-07	6.230	6.270	6.100	6.120	6.120	7,488,900
2023-03-06	6.250	6.290	6.180	6.250	6.250	6,064,300
2023-03-03	6.290	6.310	6.190	6.260	6.260	6,346,100
2023-03-02	6.490	6.550	6.230	6.260	6.260	14,890,017
2023-03-01	6.440	6.570	6.350	6.510	6.510	13,432,000
2023-02-28	6.580	6.580	6.360	6.470	6.470	14,561,300
2023-02-27	6.400	6.600	6.390	6.550	6.550	20,144,100
2023-02-24	6.410	6.520	6.310	6.420	6.420	15,641,262
2023-02-23	6.360	6.420	6.320	6.400	6.400	8,577,800
2023-02-22	6.240	6.380	6.240	6.370	6.370	10,789,291
2023-02-21	6.310	6.310	6.160	6.280	6.280	11,401,900
2023-02-20	6.350	6.380	6.200	6.270	6.270	11,285,868
2023-02-17	6.300	6.460	6.290	6.390	6.390	16,323,889
2023-02-16	6.450	6.510	6.160	6.330	6.330	30,960,800
2023-02-15	6.380	6.500	6.340	6.440	6.440	15,503,314
2023-02-14	6.280	6.390	6.210	6.380	6.380	12,757,046
2023-02-13	6.210	6.390	6.190	6.260	6.260	15,271,250
2023-02-10	6.200	6.240	6.140	6.210	6.210	14,931,106
2023-02-09	6.170	6.210	6.080	6.200	6.200	27,614,439
2023-02-08	6.130	6.230	6.050	6.200	6.200	39,931,526
2023-02-07	5.790	6.070	5.770	6.050	6.050	29,758,403
2023-02-06	5.750	5.850	5.740	5.760	5.760	5,940,202
2023-02-03	5.780	5.800	5.680	5.780	5.780	5,374,300
2023-02-02	5.770	5.930	5.770	5.790	5.790	6,307,000

← NewerPage 15 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.