Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.840 | 7.880 | 7.690 | 7.760 | 7.760 | 5,887,900 |
| 2026-04-16 | 7.740 | 7.860 | 7.660 | 7.840 | 7.840 | 5,983,150 |
| 2026-04-15 | 7.950 | 7.950 | 7.730 | 7.760 | 7.760 | 7,771,400 |
| 2026-04-14 | 8.010 | 8.070 | 7.840 | 7.900 | 7.900 | 9,493,100 |
| 2026-04-13 | 7.940 | 8.040 | 7.800 | 7.970 | 7.970 | 9,195,400 |
| 2026-04-10 | 7.820 | 8.200 | 7.820 | 7.960 | 7.960 | 14,260,300 |
| 2026-04-09 | 7.840 | 7.840 | 7.670 | 7.810 | 7.810 | 8,449,878 |
| 2026-04-08 | 7.710 | 7.930 | 7.710 | 7.810 | 7.810 | 9,934,000 |
| 2026-04-07 | 7.480 | 7.730 | 7.450 | 7.670 | 7.670 | 10,464,008 |
| 2026-04-03 | 8.160 | 8.170 | 7.500 | 7.590 | 7.590 | 21,351,296 |
| 2026-04-02 | 7.840 | 8.350 | 7.720 | 8.140 | 8.140 | 25,482,670 |
| 2026-04-01 | 7.890 | 7.900 | 7.690 | 7.740 | 7.740 | 6,299,700 |
| 2026-03-31 | 7.780 | 7.890 | 7.700 | 7.710 | 7.710 | 6,373,000 |
| 2026-03-30 | 7.800 | 7.840 | 7.630 | 7.780 | 7.780 | 7,854,900 |
| 2026-03-27 | 7.610 | 7.890 | 7.600 | 7.840 | 7.840 | 7,299,500 |
| 2026-03-26 | 7.960 | 7.960 | 7.680 | 7.720 | 7.720 | 7,869,000 |
| 2026-03-25 | 7.870 | 8.010 | 7.800 | 7.890 | 7.890 | 11,695,600 |
| 2026-03-24 | 7.600 | 7.860 | 7.480 | 7.850 | 7.850 | 18,487,900 |
| 2026-03-23 | 7.500 | 7.720 | 7.230 | 7.320 | 7.320 | 16,528,700 |
| 2026-03-20 | 7.930 | 7.990 | 7.610 | 7.630 | 7.630 | 15,397,500 |
| 2026-03-19 | 8.150 | 8.150 | 7.880 | 7.920 | 7.920 | 13,642,000 |
| 2026-03-18 | 8.220 | 8.300 | 8.080 | 8.190 | 8.190 | 10,869,400 |
| 2026-03-17 | 8.720 | 8.790 | 8.200 | 8.220 | 8.220 | 16,171,000 |
| 2026-03-16 | 8.620 | 8.850 | 8.590 | 8.750 | 8.750 | 12,008,900 |
| 2026-03-13 | 8.680 | 8.860 | 8.500 | 8.640 | 8.640 | 11,667,200 |
| 2026-03-12 | 9.010 | 9.070 | 8.650 | 8.680 | 8.680 | 16,689,500 |
| 2026-03-11 | 9.070 | 9.200 | 8.960 | 9.000 | 9.000 | 16,314,100 |
| 2026-03-10 | 8.930 | 9.220 | 8.900 | 9.090 | 9.090 | 18,179,800 |
| 2026-03-09 | 8.800 | 8.970 | 8.640 | 8.930 | 8.930 | 16,662,500 |
| 2026-03-06 | 8.670 | 8.940 | 8.670 | 8.840 | 8.840 | 18,604,982 |
| 2026-03-05 | 8.770 | 8.980 | 8.660 | 8.840 | 8.840 | 23,404,800 |
| 2026-03-04 | 8.380 | 8.730 | 8.310 | 8.600 | 8.600 | 16,297,900 |
| 2026-03-03 | 8.510 | 8.880 | 8.400 | 8.480 | 8.480 | 21,298,277 |
| 2026-03-02 | 8.690 | 8.800 | 8.440 | 8.460 | 8.460 | 21,550,800 |
| 2026-02-27 | 8.770 | 8.930 | 8.680 | 8.790 | 8.790 | 18,890,392 |
| 2026-02-26 | 8.610 | 8.880 | 8.550 | 8.820 | 8.820 | 28,052,900 |
| 2026-02-25 | 8.230 | 8.850 | 8.200 | 8.610 | 8.610 | 29,513,600 |
| 2026-02-24 | 8.100 | 8.300 | 8.080 | 8.230 | 8.230 | 9,828,605 |
| 2026-02-13 | 8.060 | 8.100 | 8.020 | 8.030 | 8.030 | 5,141,400 |
| 2026-02-12 | 8.100 | 8.150 | 8.010 | 8.060 | 8.060 | 6,248,800 |
| 2026-02-11 | 8.070 | 8.140 | 8.070 | 8.080 | 8.080 | 4,824,200 |
| 2026-02-10 | 8.120 | 8.180 | 8.070 | 8.070 | 8.070 | 5,049,400 |
| 2026-02-09 | 8.020 | 8.180 | 8.010 | 8.140 | 8.140 | 6,718,100 |
| 2026-02-06 | 7.910 | 8.080 | 7.910 | 8.010 | 8.010 | 5,369,400 |
| 2026-02-05 | 8.100 | 8.100 | 7.940 | 7.980 | 7.980 | 6,133,200 |
| 2026-02-04 | 8.040 | 8.170 | 8.040 | 8.100 | 8.100 | 7,720,901 |
| 2026-02-03 | 7.890 | 8.040 | 7.890 | 8.040 | 8.040 | 5,798,300 |
| 2026-02-02 | 7.940 | 8.070 | 7.860 | 7.880 | 7.880 | 7,020,892 |
| 2026-01-30 | 7.910 | 7.990 | 7.830 | 7.930 | 7.930 | 8,874,101 |
| 2026-01-29 | 8.050 | 8.110 | 7.900 | 7.910 | 7.910 | 14,107,201 |
| 2026-01-28 | 8.100 | 8.190 | 8.000 | 8.150 | 8.150 | 11,951,900 |
| 2026-01-27 | 8.380 | 8.390 | 7.980 | 8.140 | 8.140 | 17,288,600 |
| 2026-01-26 | 8.600 | 8.600 | 8.280 | 8.360 | 8.360 | 14,865,600 |
| 2026-01-23 | 8.590 | 8.660 | 8.510 | 8.570 | 8.570 | 14,204,900 |
| 2026-01-22 | 8.450 | 8.630 | 8.440 | 8.600 | 8.600 | 14,319,000 |
| 2026-01-21 | 8.410 | 8.510 | 8.330 | 8.440 | 8.440 | 10,524,100 |
| 2026-01-20 | 8.620 | 8.670 | 8.460 | 8.500 | 8.500 | 14,541,100 |
| 2026-01-19 | 8.330 | 8.740 | 8.260 | 8.610 | 8.610 | 28,733,504 |
| 2026-01-16 | 8.570 | 8.660 | 8.330 | 8.380 | 8.380 | 20,081,381 |
| 2026-01-15 | 8.370 | 8.430 | 8.210 | 8.420 | 8.420 | 18,095,500 |
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.