Sunway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.310	8.540	8.140	8.470	8.470	3,940,900
2022-05-05	8.900	8.900	8.510	8.530	8.530	4,756,000
2022-04-29	8.590	9.030	8.590	8.960	8.960	4,740,800
2022-04-28	8.520	9.090	8.480	8.580	8.580	8,706,500
2022-04-27	8.220	8.960	7.900	8.900	8.900	6,995,100
2022-04-26	8.820	9.230	8.300	8.350	8.350	5,687,200
2022-04-25	9.090	9.280	8.710	8.800	8.800	6,373,100
2022-04-22	10.100	10.130	9.460	9.460	9.460	7,249,900
2022-04-21	9.680	10.090	9.560	10.020	10.020	10,162,600
2022-04-20	9.530	9.950	9.400	9.570	9.570	6,987,308
2022-04-19	9.270	10.140	9.270	9.720	9.720	10,254,608
2022-04-18	8.950	9.340	8.820	9.220	9.220	2,781,700
2022-04-15	9.260	9.260	8.800	8.980	8.980	5,615,450
2022-04-14	9.710	9.860	9.210	9.210	9.210	6,663,944
2022-04-13	9.660	9.890	9.660	9.720	9.720	2,122,650
2022-04-12	9.000	9.880	9.000	9.830	9.830	3,849,500
2022-04-11	9.950	9.950	9.520	9.580	9.580	4,657,804
2022-04-08	9.970	10.270	9.890	9.990	9.990	3,335,700
2022-04-07	10.290	10.360	9.860	9.880	9.880	4,005,600
2022-04-06	10.500	10.590	10.150	10.290	10.290	5,068,500
2022-04-01	10.650	10.750	10.500	10.590	10.590	3,133,401
2022-03-31	10.900	10.920	10.510	10.640	10.640	7,621,600
2022-03-30	10.330	11.050	10.280	10.910	10.910	10,369,600
2022-03-29	10.620	10.770	10.180	10.210	10.210	5,255,500
2022-03-28	10.510	10.700	10.240	10.620	10.620	4,530,101
2022-03-25	10.840	10.990	10.610	10.720	10.720	4,672,128
2022-03-24	10.950	11.040	10.560	10.760	10.760	7,533,500
2022-03-23	11.630	11.630	10.870	11.000	11.000	9,421,868
2022-03-22	11.170	11.600	11.000	11.130	11.130	12,299,170
2022-03-21	10.480	11.410	10.380	11.230	11.230	20,794,245
2022-03-18	10.250	10.660	10.010	10.430	10.430	17,414,215
2022-03-17	9.810	10.800	9.700	10.250	10.250	17,626,165
2022-03-16	10.000	10.110	9.480	9.840	9.840	12,432,165
2022-03-15	9.620	10.110	9.470	9.970	9.970	14,938,396
2022-03-14	9.800	9.970	9.280	9.610	9.610	19,225,994
2022-03-11	8.250	9.200	8.150	9.200	9.200	12,482,191
2022-03-10	8.440	8.490	8.210	8.360	8.360	2,675,000
2022-03-09	8.310	8.500	7.880	8.240	8.240	4,242,600
2022-03-08	8.550	8.560	8.290	8.300	8.300	2,754,528
2022-03-07	8.670	8.720	8.140	8.550	8.550	2,675,407
2022-03-04	9.040	9.040	8.650	8.670	8.670	2,960,000
2022-03-03	8.970	9.140	8.880	8.920	8.920	3,910,900
2022-03-02	8.780	9.130	8.600	8.970	8.970	5,254,591
2022-03-01	8.570	8.920	8.570	8.770	8.770	4,692,800
2022-02-28	8.400	8.640	8.200	8.570	8.570	4,417,050
2022-02-25	8.220	8.470	8.220	8.380	8.380	3,240,050
2022-02-24	8.490	9.000	8.080	8.180	8.180	6,671,800
2022-02-23	8.540	8.630	8.450	8.490	8.490	3,083,500
2022-02-22	8.950	8.950	8.450	8.540	8.540	5,600,200
2022-02-21	8.580	8.860	8.530	8.770	8.770	3,656,400
2022-02-18	8.690	8.780	8.550	8.650	8.650	3,058,300
2022-02-17	8.690	8.750	8.550	8.620	8.620	3,079,900
2022-02-16	8.910	9.050	8.600	8.690	8.690	5,052,100
2022-02-15	8.830	9.090	8.760	8.910	8.910	5,215,700
2022-02-14	8.260	8.920	8.180	8.830	8.830	11,170,601
2022-02-11	8.720	8.720	8.180	8.300	8.300	8,290,601
2022-02-10	9.000	9.010	8.650	8.730	8.730	5,278,800
2022-02-09	9.150	9.150	8.790	8.940	8.940	4,358,501
2022-02-08	9.000	9.130	8.880	9.040	9.040	4,198,404
2022-02-07	9.050	9.680	8.900	8.910	8.910	6,081,600

← NewerPage 19 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.