Sunway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.760	6.770	6.570	6.660	6.660	15,259,349
2022-07-29	6.620	6.950	6.600	6.690	6.690	25,437,000
2022-07-28	6.630	6.700	6.560	6.580	6.580	12,273,275
2022-07-27	6.630	6.670	6.510	6.580	6.580	11,690,200
2022-07-26	6.520	6.650	6.430	6.610	6.610	12,574,435
2022-07-25	6.760	6.770	6.510	6.540	6.540	17,840,536
2022-07-22	6.760	6.910	6.680	6.800	6.800	17,520,065
2022-07-21	6.940	6.940	6.720	6.760	6.760	19,966,593
2022-07-20	6.820	6.980	6.630	6.890	6.890	28,380,003
2022-07-19	6.590	6.900	6.550	6.770	6.770	27,533,310
2022-07-18	6.410	6.630	6.400	6.580	6.580	21,816,779
2022-07-15	6.690	6.690	6.420	6.450	6.450	27,546,338
2022-07-14	6.380	6.820	6.350	6.700	6.700	37,590,262
2022-07-13	6.290	6.580	6.260	6.420	6.420	36,557,671
2022-07-12	6.170	6.320	6.090	6.230	6.230	21,448,114
2022-07-11	6.160	6.200	6.100	6.170	6.170	13,615,899
2022-07-08	6.210	6.420	6.170	6.200	6.200	23,460,211
2022-07-07	6.000	6.200	5.970	6.190	6.190	20,841,322
2022-07-06	6.000	6.060	5.960	6.020	6.020	10,312,700
2022-07-05	6.040	6.100	5.940	6.010	6.010	14,168,804
2022-07-04	6.050	6.060	5.990	6.060	6.060	11,216,602
2022-07-01	6.120	6.180	6.030	6.060	6.060	15,629,025
2022-06-30	6.060	6.180	6.040	6.130	6.130	13,779,200
2022-06-29	6.300	6.320	6.090	6.090	6.090	22,536,250
2022-06-28	6.370	6.540	6.200	6.290	6.290	32,908,991
2022-06-27	6.090	6.400	6.040	6.350	6.350	35,205,175
2022-06-24	6.070	6.110	5.990	6.070	6.070	20,872,953
2022-06-23	5.950	6.090	5.850	6.080	6.080	23,531,019
2022-06-22	6.020	6.060	5.950	5.960	5.960	14,967,400
2022-06-21	6.060	6.070	5.950	6.030	6.030	22,094,239
2022-06-20	6.000	6.140	5.910	6.000	6.000	45,524,264
2022-06-17	5.960	6.040	5.910	6.010	6.010	11,741,901
2022-06-16	6.000	6.050	5.950	6.020	6.020	14,393,201
2022-06-15	6.020	6.080	5.970	5.980	5.980	18,884,950
2022-06-14	6.100	6.100	5.830	6.050	6.050	23,158,451
2022-06-13	6.100	6.220	6.050	6.100	6.100	26,514,697
2022-06-10	6.010	6.160	5.920	6.100	6.100	43,256,261
2022-06-09	6.520	7.010	6.310	6.330	6.330	68,682,812
2022-06-08	7.010	7.010	7.010	7.010	7.010	1,575,900
2022-06-07	7.790	7.790	7.790	7.790	7.790	1,498,000
2022-06-06	8.560	8.680	8.410	8.660	8.660	8,450,888
2022-06-02	8.580	8.750	8.430	8.560	8.560	6,574,300
2022-06-01	8.550	9.080	8.390	8.630	8.630	9,132,600
2022-05-31	8.500	8.630	8.360	8.550	8.550	4,744,900
2022-05-30	8.680	8.790	8.490	8.530	8.530	5,740,088
2022-05-27	8.900	8.950	8.600	8.650	8.650	5,826,000
2022-05-26	8.970	9.150	8.660	8.800	8.800	7,901,300
2022-05-25	8.550	8.840	8.520	8.820	8.820	6,715,345
2022-05-24	9.080	9.130	8.500	8.680	8.680	11,213,796
2022-05-23	8.900	9.130	8.790	9.050	9.050	8,012,618
2022-05-20	8.910	9.180	8.720	8.970	8.970	8,468,578
2022-05-19	8.600	8.990	8.500	8.890	8.890	8,610,712
2022-05-18	8.530	9.140	8.480	8.750	8.750	11,875,700
2022-05-17	8.350	8.590	8.300	8.490	8.490	4,623,914
2022-05-16	8.600	8.880	8.190	8.430	8.430	8,719,400
2022-05-13	8.590	8.800	8.390	8.770	8.770	7,446,500
2022-05-12	8.510	8.570	8.300	8.540	8.540	5,632,300
2022-05-11	8.990	9.010	8.580	8.600	8.600	7,327,500
2022-05-10	8.430	9.200	8.370	8.900	8.900	11,094,600
2022-05-09	8.600	8.700	8.410	8.510	8.510	3,688,600

← NewerPage 18 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.