Sunway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.510	9.170	8.480	9.050	9.050	8,781,701
2022-01-27	8.780	8.880	8.270	8.500	8.500	8,628,762
2022-01-26	9.130	9.130	8.600	8.770	8.770	9,239,600
2022-01-25	8.830	9.200	8.810	8.970	8.970	9,865,600
2022-01-24	8.890	9.230	8.850	8.900	8.900	10,183,854
2022-01-21	8.600	9.200	8.300	9.050	9.050	16,231,421
2022-01-20	8.940	9.690	8.940	9.010	9.010	32,669,363
2022-01-19	9.930	9.930	9.930	9.930	9.930	2,085,800
2022-01-18	11.680	11.780	11.030	11.030	11.030	6,217,700
2022-01-17	12.750	13.880	12.250	12.250	12.250	21,214,841
2022-01-14	12.410	13.700	12.290	13.610	13.610	19,097,847
2022-01-13	12.340	12.770	12.140	12.510	12.510	9,411,206
2022-01-12	12.700	12.700	12.120	12.340	12.340	8,333,506
2022-01-11	12.240	12.370	12.020	12.330	12.330	7,389,167
2022-01-10	11.950	12.450	11.780	12.250	12.250	14,107,727
2022-01-07	11.450	12.010	11.120	11.870	11.870	14,227,189
2022-01-06	11.120	11.480	11.120	11.250	11.250	6,171,739
2022-01-05	11.700	11.700	10.560	11.220	11.220	14,125,625
2022-01-04	10.820	11.460	10.820	11.390	11.390	14,873,350
2021-12-31	10.250	10.500	10.160	10.440	10.440	6,373,153
2021-12-30	10.090	10.350	10.050	10.230	10.230	7,691,500
2021-12-29	10.540	10.570	10.180	10.230	10.230	5,648,407
2021-12-28	10.410	10.520	10.260	10.490	10.490	5,686,465
2021-12-27	10.480	10.780	10.350	10.410	10.410	9,014,500
2021-12-24	10.550	10.780	10.210	10.410	10.410	9,685,200
2021-12-23	10.380	10.750	10.250	10.580	10.580	9,837,550
2021-12-22	10.490	10.750	10.100	10.380	10.380	11,969,609
2021-12-21	10.260	10.470	9.930	10.410	10.410	15,424,900
2021-12-20	10.290	10.620	10.250	10.450	10.450	27,322,407
2021-12-17	9.700	10.460	9.670	10.460	10.460	14,125,771
2021-12-16	9.400	9.750	9.240	9.510	9.510	13,764,604
2021-12-15	9.120	9.330	8.850	9.270	9.270	9,104,384
2021-12-14	8.920	9.360	8.810	9.120	9.120	10,765,784
2021-12-13	9.020	9.040	8.500	8.900	8.900	8,730,285
2021-12-10	8.890	8.920	8.680	8.900	8.900	4,627,487
2021-12-09	8.910	8.970	8.780	8.800	8.800	5,973,142
2021-12-08	8.870	9.130	8.780	8.910	8.910	7,390,103
2021-12-07	9.090	9.280	8.850	8.980	8.980	12,548,600
2021-12-06	9.390	9.540	8.990	9.010	9.010	12,342,843
2021-12-03	9.060	9.500	9.060	9.330	9.330	14,725,864
2021-12-02	9.040	9.460	8.800	9.190	9.190	15,062,832
2021-12-01	8.910	9.120	8.720	9.040	9.040	15,970,401
2021-11-30	9.730	9.750	8.700	8.750	8.750	26,543,100
2021-11-29	9.390	10.000	9.110	9.610	9.610	30,755,832
2021-11-26	8.580	9.550	8.260	9.410	9.410	38,176,888
2021-11-25	8.280	8.930	8.100	8.880	8.880	37,572,837
2021-11-24	7.320	8.120	7.170	8.120	8.120	21,360,267
2021-11-23	7.380	7.480	7.100	7.380	7.380	12,985,298
2021-11-22	7.140	7.410	6.960	7.400	7.400	14,212,542
2021-11-19	7.280	7.330	7.010	7.140	7.140	10,036,303
2021-11-18	7.370	7.450	7.120	7.170	7.170	22,000,917
2021-11-17	6.460	7.110	6.460	7.110	7.110	11,365,950
2021-11-16	6.560	6.750	6.430	6.460	6.460	5,258,650
2021-11-15	6.780	6.850	6.550	6.580	6.580	6,017,513
2021-11-12	6.580	6.810	6.520	6.740	6.740	5,583,200
2021-11-11	6.730	6.810	6.530	6.560	6.560	8,287,350
2021-11-10	6.730	6.850	6.680	6.750	6.750	6,408,241
2021-11-09	6.770	6.920	6.670	6.760	6.760	7,041,107
2021-11-08	7.210	7.350	6.680	6.780	6.780	16,682,094
2021-11-05	7.390	7.400	7.050	7.180	7.180	16,030,400

← NewerPage 20 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.