Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.390 | 7.400 | 7.050 | 7.180 | 7.180 | 16,030,400 |
| 2021-11-04 | 7.170 | 7.500 | 6.840 | 7.400 | 7.400 | 23,623,723 |
| 2021-11-03 | 6.420 | 7.170 | 6.370 | 7.170 | 7.170 | 15,485,063 |
| 2021-11-02 | 6.360 | 6.680 | 6.360 | 6.520 | 6.520 | 12,253,800 |
| 2021-11-01 | 6.200 | 6.410 | 6.000 | 6.310 | 6.310 | 9,617,489 |
| 2021-10-29 | 6.080 | 6.210 | 5.830 | 6.000 | 6.000 | 7,303,101 |
| 2021-10-28 | 6.190 | 6.300 | 6.000 | 6.080 | 6.080 | 6,154,002 |
| 2021-10-27 | 5.900 | 6.330 | 5.850 | 6.190 | 6.190 | 10,784,701 |
| 2021-10-26 | 5.620 | 5.990 | 5.580 | 5.920 | 5.920 | 10,575,301 |
| 2021-10-25 | 5.580 | 5.670 | 5.530 | 5.630 | 5.630 | 5,340,901 |
| 2021-10-22 | 5.570 | 5.610 | 5.480 | 5.530 | 5.530 | 5,137,263 |
| 2021-10-21 | 5.550 | 5.630 | 5.410 | 5.550 | 5.550 | 7,191,102 |
| 2021-10-20 | 5.550 | 5.740 | 5.510 | 5.580 | 5.580 | 7,983,402 |
| 2021-10-19 | 5.820 | 5.830 | 5.460 | 5.660 | 5.660 | 15,603,287 |
| 2021-10-18 | 5.630 | 6.100 | 5.630 | 5.830 | 5.830 | 17,243,000 |
| 2021-10-15 | 6.940 | 6.940 | 6.260 | 6.260 | 6.260 | 11,637,400 |
| 2021-10-14 | 7.100 | 7.320 | 6.850 | 6.950 | 6.950 | 8,565,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.