Sunway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.220	5.420	5.220	5.420	5.420	10,822,165
2022-10-31	5.300	5.300	5.100	5.230	5.230	12,862,556
2022-10-28	5.640	5.660	5.380	5.380	5.380	9,564,297
2022-10-27	5.720	5.770	5.640	5.650	5.650	6,637,200
2022-10-26	5.690	5.770	5.630	5.700	5.700	7,121,346
2022-10-25	5.650	5.730	5.550	5.660	5.660	7,103,500
2022-10-24	5.810	5.900	5.620	5.680	5.680	10,168,108
2022-10-21	5.840	6.000	5.810	5.840	5.840	16,965,909
2022-10-20	5.780	5.870	5.710	5.830	5.830	5,687,000
2022-10-19	5.850	5.870	5.780	5.800	5.800	6,018,601
2022-10-18	5.850	5.890	5.820	5.860	5.860	5,477,300
2022-10-17	5.750	5.840	5.720	5.840	5.840	6,627,677
2022-10-14	5.760	5.820	5.730	5.770	5.770	8,168,700
2022-10-13	5.690	5.900	5.680	5.730	5.730	16,742,002
2022-10-12	5.560	5.740	5.500	5.720	5.720	7,524,200
2022-10-11	5.430	5.580	5.410	5.540	5.540	6,865,350
2022-10-10	5.430	5.630	5.410	5.470	5.470	9,520,110
2022-09-30	5.550	5.620	5.420	5.450	5.450	7,461,590
2022-09-29	5.710	5.740	5.550	5.560	5.560	8,995,484
2022-09-28	5.730	5.860	5.620	5.700	5.700	13,501,466
2022-09-27	5.600	5.780	5.600	5.760	5.760	6,793,062
2022-09-26	5.760	5.770	5.600	5.620	5.620	8,644,141
2022-09-23	5.780	5.880	5.590	5.850	5.850	15,627,794
2022-09-22	5.830	6.000	5.790	5.800	5.800	14,325,794
2022-09-21	5.800	5.930	5.630	5.890	5.890	9,730,097
2022-09-20	5.760	5.850	5.760	5.800	5.800	8,860,535
2022-09-19	5.900	5.950	5.670	5.760	5.760	11,137,462
2022-09-16	6.050	6.050	5.940	5.950	5.950	9,068,400
2022-09-15	6.200	6.300	6.000	6.070	6.070	14,291,965
2022-09-14	6.050	6.130	5.980	6.100	6.100	9,532,768
2022-09-13	6.210	6.260	6.130	6.160	6.160	10,233,899
2022-09-09	6.260	6.290	6.130	6.220	6.220	10,190,600
2022-09-08	6.270	6.400	6.240	6.250	6.250	12,573,300
2022-09-07	6.230	6.290	6.200	6.250	6.250	8,383,200
2022-09-06	6.150	6.250	6.140	6.250	6.250	10,708,658
2022-09-05	6.160	6.200	6.130	6.160	6.160	8,389,700
2022-09-02	6.170	6.200	6.090	6.160	6.160	11,084,883
2022-09-01	6.200	6.240	6.110	6.150	6.150	11,620,889
2022-08-31	6.480	6.480	6.140	6.170	6.170	20,823,506
2022-08-30	6.650	6.800	6.400	6.480	6.480	20,237,470
2022-08-29	6.520	6.660	6.370	6.620	6.620	17,110,568
2022-08-26	6.750	6.930	6.660	6.710	6.710	12,903,979
2022-08-25	6.850	6.900	6.530	6.690	6.690	18,814,650
2022-08-24	7.090	7.090	6.780	6.830	6.830	22,556,111
2022-08-23	6.850	7.140	6.780	7.070	7.070	24,604,368
2022-08-22	6.900	6.960	6.810	6.870	6.870	17,154,500
2022-08-19	7.080	7.100	6.910	6.930	6.930	23,400,756
2022-08-18	7.180	7.340	7.050	7.060	7.060	31,534,100
2022-08-17	7.200	7.390	7.110	7.260	7.260	51,622,721
2022-08-16	6.880	7.580	6.860	7.190	7.190	64,287,407
2022-08-15	6.680	6.890	6.620	6.890	6.890	17,185,000
2022-08-12	6.810	6.890	6.700	6.710	6.710	12,918,000
2022-08-11	6.780	6.840	6.690	6.800	6.800	17,024,700
2022-08-10	6.670	6.780	6.580	6.780	6.780	18,648,949
2022-08-09	6.600	6.690	6.580	6.600	6.600	12,399,700
2022-08-08	6.480	6.610	6.440	6.600	6.600	14,280,855
2022-08-05	6.590	6.700	6.370	6.520	6.520	17,075,520
2022-08-04	6.360	6.630	6.360	6.560	6.560	21,472,258
2022-08-03	6.300	6.530	6.220	6.290	6.290	21,817,800
2022-08-02	6.570	6.600	6.210	6.310	6.310	20,714,318

← NewerPage 17 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.