Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 7,302,800 |
| 2026-07-15 | 7.790 | 8.200 | 7.790 | 7.980 | 7.980 | 12,599,200 |
| 2026-07-14 | 7.760 | 7.850 | 7.630 | 7.850 | 7.850 | 8,455,384 |
| 2026-07-13 | 7.930 | 8.000 | 7.700 | 7.760 | 7.760 | 10,467,217 |
| 2026-07-10 | 8.070 | 8.080 | 7.890 | 7.920 | 7.920 | 14,272,100 |
| 2026-07-09 | 7.970 | 8.160 | 7.840 | 8.100 | 8.100 | 16,964,900 |
| 2026-07-08 | 8.220 | 8.260 | 7.900 | 7.930 | 7.930 | 27,835,383 |
| 2026-07-07 | 8.000 | 8.550 | 7.840 | 8.250 | 8.250 | 42,905,600 |
| 2026-07-06 | 7.990 | 8.120 | 7.750 | 7.770 | 7.770 | 15,906,601 |
| 2026-07-03 | 8.580 | 8.660 | 7.950 | 7.960 | 7.960 | 32,105,084 |
| 2026-07-02 | 8.010 | 8.790 | 8.010 | 8.580 | 8.580 | 34,047,000 |
| 2026-07-01 | 7.920 | 8.520 | 7.850 | 8.140 | 8.140 | 28,777,984 |
| 2026-06-30 | 7.430 | 8.200 | 7.270 | 8.060 | 8.060 | 29,013,400 |
| 2026-06-29 | 7.570 | 7.710 | 7.300 | 7.490 | 7.490 | 14,767,761 |
| 2026-06-26 | 7.570 | 7.670 | 7.260 | 7.570 | 7.570 | 17,495,040 |
| 2026-06-25 | 7.640 | 7.670 | 7.480 | 7.570 | 7.570 | 14,032,202 |
| 2026-06-24 | 7.980 | 7.990 | 7.660 | 7.710 | 7.710 | 14,039,100 |
| 2026-06-23 | 7.890 | 8.130 | 7.870 | 7.980 | 7.980 | 11,199,026 |
| 2026-06-22 | 8.000 | 8.040 | 7.720 | 7.960 | 7.960 | 19,334,400 |
| 2026-06-18 | 8.100 | 8.420 | 7.920 | 8.000 | 8.000 | 23,235,100 |
| 2026-06-17 | 8.210 | 8.340 | 8.060 | 8.100 | 8.100 | 20,520,389 |
| 2026-06-16 | 8.460 | 8.590 | 8.120 | 8.320 | 8.320 | 21,077,900 |
| 2026-06-15 | 8.490 | 8.670 | 8.450 | 8.530 | 8.530 | 16,905,300 |
| 2026-06-12 | 8.900 | 8.930 | 8.420 | 8.510 | 8.510 | 24,133,600 |
| 2026-06-11 | 8.610 | 8.980 | 8.610 | 8.900 | 8.900 | 23,544,161 |
| 2026-06-10 | 8.380 | 8.750 | 8.320 | 8.740 | 8.740 | 20,131,301 |
| 2026-06-09 | 8.700 | 8.760 | 8.350 | 8.460 | 8.460 | 16,125,800 |
| 2026-06-08 | 8.580 | 8.850 | 8.430 | 8.550 | 8.550 | 16,556,200 |
| 2026-06-05 | 8.610 | 9.080 | 8.300 | 8.790 | 8.790 | 27,314,884 |
| 2026-06-04 | 8.560 | 8.750 | 8.500 | 8.610 | 8.610 | 16,488,614 |
| 2026-06-03 | 8.860 | 9.050 | 8.550 | 8.670 | 8.670 | 25,371,092 |
| 2026-06-02 | 8.800 | 9.130 | 8.670 | 8.940 | 8.940 | 23,075,300 |
| 2026-06-01 | 8.600 | 8.880 | 8.460 | 8.830 | 8.830 | 16,702,100 |
| 2026-05-29 | 8.590 | 9.000 | 8.470 | 8.710 | 8.710 | 26,512,000 |
| 2026-05-28 | 8.420 | 8.750 | 8.380 | 8.590 | 8.590 | 17,159,300 |
| 2026-05-27 | 8.670 | 8.800 | 8.380 | 8.500 | 8.500 | 21,908,700 |
| 2026-05-26 | 8.900 | 9.050 | 8.500 | 8.660 | 8.660 | 33,396,001 |
| 2026-05-25 | 9.550 | 9.670 | 8.890 | 9.170 | 9.170 | 37,133,000 |
| 2026-05-22 | 9.560 | 9.660 | 9.350 | 9.520 | 9.520 | 36,374,700 |
| 2026-05-21 | 9.980 | 10.360 | 9.500 | 9.660 | 9.660 | 59,508,974 |
| 2026-05-20 | 10.260 | 10.500 | 9.800 | 10.170 | 10.170 | 81,620,075 |
| 2026-05-19 | 9.140 | 10.100 | 9.140 | 10.100 | 10.100 | 30,681,095 |
| 2026-05-18 | 9.900 | 9.950 | 9.110 | 9.180 | 9.180 | 71,107,267 |
| 2026-05-15 | 9.070 | 9.650 | 8.800 | 9.650 | 9.650 | 45,790,800 |
| 2026-05-14 | 9.010 | 9.050 | 8.740 | 8.770 | 8.770 | 19,959,800 |
| 2026-05-13 | 8.550 | 9.120 | 8.520 | 9.010 | 9.010 | 32,408,500 |
| 2026-05-12 | 8.500 | 8.650 | 8.450 | 8.510 | 8.510 | 13,388,701 |
| 2026-05-11 | 8.540 | 8.650 | 8.490 | 8.550 | 8.550 | 14,659,401 |
| 2026-05-08 | 8.520 | 8.700 | 8.470 | 8.540 | 8.540 | 11,393,300 |
| 2026-05-07 | 8.550 | 8.610 | 8.440 | 8.520 | 8.520 | 13,435,803 |
| 2026-05-06 | 8.440 | 8.560 | 8.310 | 8.550 | 8.550 | 29,631,200 |
| 2026-04-30 | 8.500 | 8.820 | 8.320 | 8.440 | 8.440 | 43,592,001 |
| 2026-04-29 | 7.930 | 8.080 | 7.860 | 8.020 | 8.020 | 7,541,201 |
| 2026-04-28 | 8.070 | 8.090 | 7.860 | 7.920 | 7.920 | 8,512,300 |
| 2026-04-27 | 7.980 | 8.140 | 7.910 | 8.120 | 8.120 | 7,611,600 |
| 2026-04-24 | 8.100 | 8.200 | 7.960 | 8.010 | 8.010 | 8,774,000 |
| 2026-04-23 | 8.270 | 8.290 | 8.050 | 8.120 | 8.120 | 11,648,300 |
| 2026-04-22 | 7.950 | 8.450 | 7.870 | 8.300 | 8.300 | 23,226,814 |
| 2026-04-21 | 7.940 | 7.980 | 7.710 | 7.940 | 7.940 | 9,218,530 |
| 2026-04-20 | 7.770 | 7.950 | 7.720 | 7.920 | 7.920 | 8,694,975 |
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.