Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.770 | 5.780 | 5.720 | 5.780 | 5.780 | 6,255,350 |
| 2023-01-31 | 5.690 | 5.750 | 5.650 | 5.750 | 5.750 | 6,486,100 |
| 2023-01-30 | 5.710 | 5.750 | 5.660 | 5.690 | 5.690 | 6,906,682 |
| 2023-01-20 | 5.620 | 5.690 | 5.620 | 5.660 | 5.660 | 4,658,989 |
| 2023-01-19 | 5.560 | 5.640 | 5.530 | 5.610 | 5.610 | 4,308,906 |
| 2023-01-18 | 5.510 | 5.590 | 5.510 | 5.580 | 5.580 | 3,890,389 |
| 2023-01-17 | 5.530 | 5.540 | 5.460 | 5.510 | 5.510 | 3,546,100 |
| 2023-01-16 | 5.480 | 5.560 | 5.480 | 5.530 | 5.530 | 3,240,200 |
| 2023-01-13 | 5.550 | 5.550 | 5.420 | 5.460 | 5.460 | 3,003,700 |
| 2023-01-12 | 5.530 | 5.550 | 5.450 | 5.470 | 5.470 | 3,238,200 |
| 2023-01-11 | 5.600 | 5.660 | 5.480 | 5.530 | 5.530 | 5,383,900 |
| 2023-01-10 | 5.690 | 5.690 | 5.580 | 5.640 | 5.640 | 5,331,100 |
| 2023-01-09 | 5.630 | 5.700 | 5.610 | 5.660 | 5.660 | 5,914,700 |
| 2023-01-06 | 5.670 | 5.700 | 5.600 | 5.630 | 5.630 | 7,325,558 |
| 2023-01-05 | 5.700 | 5.730 | 5.580 | 5.640 | 5.640 | 11,648,800 |
| 2023-01-04 | 5.590 | 6.120 | 5.580 | 5.680 | 5.680 | 33,265,597 |
| 2023-01-03 | 5.240 | 5.620 | 5.230 | 5.580 | 5.580 | 13,066,889 |
| 2022-12-30 | 5.190 | 5.270 | 5.180 | 5.240 | 5.240 | 3,525,800 |
| 2022-12-29 | 5.150 | 5.220 | 5.150 | 5.200 | 5.200 | 3,275,500 |
| 2022-12-28 | 5.310 | 5.310 | 5.170 | 5.170 | 5.170 | 3,936,300 |
| 2022-12-27 | 5.280 | 5.310 | 5.230 | 5.300 | 5.300 | 3,117,200 |
| 2022-12-26 | 5.170 | 5.300 | 5.150 | 5.280 | 5.280 | 3,667,500 |
| 2022-12-23 | 5.200 | 5.240 | 5.140 | 5.170 | 5.170 | 3,198,478 |
| 2022-12-22 | 5.330 | 5.340 | 5.190 | 5.200 | 5.200 | 3,896,600 |
| 2022-12-21 | 5.360 | 5.410 | 5.270 | 5.330 | 5.330 | 3,662,500 |
| 2022-12-20 | 5.450 | 5.450 | 5.350 | 5.380 | 5.380 | 2,339,800 |
| 2022-12-19 | 5.620 | 5.620 | 5.370 | 5.400 | 5.400 | 7,633,400 |
| 2022-12-16 | 5.540 | 5.620 | 5.430 | 5.590 | 5.590 | 7,398,500 |
| 2022-12-15 | 5.580 | 5.590 | 5.530 | 5.540 | 5.540 | 3,045,100 |
| 2022-12-14 | 5.610 | 5.610 | 5.550 | 5.570 | 5.570 | 3,331,878 |
| 2022-12-13 | 5.570 | 5.590 | 5.520 | 5.590 | 5.590 | 4,377,800 |
| 2022-12-12 | 5.690 | 5.690 | 5.550 | 5.570 | 5.570 | 5,600,300 |
| 2022-12-09 | 5.670 | 5.710 | 5.640 | 5.690 | 5.690 | 4,895,400 |
| 2022-12-08 | 5.740 | 5.760 | 5.670 | 5.690 | 5.690 | 6,630,400 |
| 2022-12-07 | 5.780 | 5.780 | 5.730 | 5.750 | 5.750 | 4,203,440 |
| 2022-12-06 | 5.820 | 5.820 | 5.740 | 5.750 | 5.750 | 5,119,922 |
| 2022-12-05 | 5.830 | 5.850 | 5.780 | 5.820 | 5.820 | 5,992,700 |
| 2022-12-02 | 5.780 | 5.820 | 5.780 | 5.800 | 5.800 | 4,697,399 |
| 2022-12-01 | 5.870 | 5.890 | 5.750 | 5.790 | 5.790 | 7,509,719 |
| 2022-11-30 | 5.900 | 6.000 | 5.810 | 5.840 | 5.840 | 12,136,701 |
| 2022-11-29 | 5.920 | 5.940 | 5.810 | 5.830 | 5.830 | 12,453,399 |
| 2022-11-28 | 5.660 | 5.980 | 5.550 | 5.910 | 5.910 | 20,520,643 |
| 2022-11-25 | 5.720 | 5.720 | 5.660 | 5.700 | 5.700 | 3,641,200 |
| 2022-11-24 | 5.770 | 5.780 | 5.700 | 5.720 | 5.720 | 3,143,900 |
| 2022-11-23 | 5.780 | 5.780 | 5.640 | 5.730 | 5.730 | 5,077,900 |
| 2022-11-22 | 5.770 | 5.820 | 5.710 | 5.730 | 5.730 | 4,760,184 |
| 2022-11-21 | 5.770 | 5.900 | 5.740 | 5.810 | 5.810 | 6,583,795 |
| 2022-11-18 | 5.780 | 5.900 | 5.720 | 5.800 | 5.800 | 7,397,001 |
| 2022-11-17 | 5.840 | 5.850 | 5.710 | 5.750 | 5.750 | 7,419,500 |
| 2022-11-16 | 5.850 | 6.000 | 5.800 | 5.810 | 5.810 | 15,251,083 |
| 2022-11-15 | 5.540 | 5.890 | 5.540 | 5.850 | 5.850 | 21,967,423 |
| 2022-11-14 | 5.640 | 5.660 | 5.520 | 5.550 | 5.550 | 7,772,600 |
| 2022-11-11 | 5.550 | 5.740 | 5.530 | 5.610 | 5.610 | 15,665,330 |
| 2022-11-10 | 5.490 | 5.520 | 5.420 | 5.480 | 5.480 | 5,339,201 |
| 2022-11-09 | 5.550 | 5.550 | 5.490 | 5.500 | 5.500 | 4,796,642 |
| 2022-11-08 | 5.570 | 5.590 | 5.480 | 5.530 | 5.530 | 5,057,300 |
| 2022-11-07 | 5.570 | 5.580 | 5.490 | 5.560 | 5.560 | 8,943,100 |
| 2022-11-04 | 5.360 | 5.530 | 5.350 | 5.530 | 5.530 | 9,293,256 |
| 2022-11-03 | 5.400 | 5.400 | 5.330 | 5.370 | 5.370 | 4,772,800 |
| 2022-11-02 | 5.430 | 5.460 | 5.370 | 5.410 | 5.410 | 6,713,800 |
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.