Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8.610 | 8.650 | 8.320 | 8.450 | 8.450 | 28,115,282 |
| 2026-01-13 | 8.780 | 8.820 | 8.530 | 8.610 | 8.610 | 24,325,500 |
| 2026-01-12 | 8.830 | 8.930 | 8.740 | 8.880 | 8.880 | 30,338,600 |
| 2026-01-09 | 9.200 | 9.220 | 8.820 | 8.920 | 8.920 | 45,377,101 |
| 2026-01-08 | 8.160 | 8.990 | 8.120 | 8.990 | 8.990 | 51,757,979 |
| 2026-01-07 | 8.130 | 8.300 | 8.100 | 8.170 | 8.170 | 11,243,000 |
| 2026-01-06 | 8.160 | 8.170 | 8.020 | 8.140 | 8.140 | 15,242,000 |
| 2026-01-05 | 8.350 | 8.390 | 8.190 | 8.220 | 8.220 | 14,976,800 |
| 2025-12-31 | 8.330 | 8.470 | 8.270 | 8.350 | 8.350 | 13,433,300 |
| 2025-12-30 | 8.260 | 8.500 | 8.230 | 8.270 | 8.270 | 18,853,800 |
| 2025-12-29 | 8.200 | 8.880 | 8.180 | 8.420 | 8.420 | 27,677,100 |
| 2025-12-26 | 8.530 | 8.590 | 8.110 | 8.170 | 8.170 | 22,718,400 |
| 2025-12-25 | 8.040 | 8.120 | 7.980 | 8.050 | 8.050 | 6,779,700 |
| 2025-12-24 | 7.920 | 8.060 | 7.840 | 8.030 | 8.030 | 6,565,100 |
| 2025-12-23 | 8.110 | 8.130 | 7.900 | 7.920 | 7.920 | 13,932,900 |
| 2025-12-22 | 8.300 | 8.320 | 8.140 | 8.160 | 8.160 | 11,720,500 |
| 2025-12-19 | 8.090 | 8.360 | 8.090 | 8.280 | 8.280 | 21,025,065 |
| 2025-12-18 | 8.020 | 8.230 | 7.950 | 8.110 | 8.110 | 14,308,300 |
| 2025-12-17 | 8.170 | 8.210 | 7.910 | 8.080 | 8.080 | 10,653,500 |
| 2025-12-16 | 8.170 | 8.280 | 8.090 | 8.180 | 8.180 | 12,552,900 |
| 2025-12-15 | 8.110 | 8.350 | 8.040 | 8.170 | 8.170 | 17,658,800 |
| 2025-12-12 | 7.810 | 8.270 | 7.800 | 8.120 | 8.120 | 18,546,500 |
| 2025-12-11 | 7.950 | 7.980 | 7.800 | 7.810 | 7.810 | 5,625,500 |
| 2025-12-10 | 7.900 | 7.980 | 7.850 | 7.920 | 7.920 | 3,997,300 |
| 2025-12-09 | 7.970 | 8.100 | 7.910 | 7.910 | 7.910 | 6,844,700 |
| 2025-12-08 | 7.780 | 8.240 | 7.780 | 8.040 | 8.040 | 12,337,900 |
| 2025-12-05 | 7.680 | 7.770 | 7.620 | 7.760 | 7.760 | 4,444,800 |
| 2025-12-04 | 7.700 | 7.810 | 7.670 | 7.680 | 7.680 | 4,712,700 |
| 2025-12-03 | 7.700 | 7.780 | 7.660 | 7.750 | 7.750 | 4,548,401 |
| 2025-12-02 | 7.850 | 7.860 | 7.690 | 7.700 | 7.700 | 6,724,000 |
| 2025-12-01 | 7.810 | 7.910 | 7.770 | 7.850 | 7.850 | 6,567,400 |
| 2025-11-28 | 7.770 | 7.880 | 7.740 | 7.850 | 7.850 | 7,325,900 |
| 2025-11-27 | 8.000 | 8.070 | 7.830 | 7.830 | 7.830 | 12,850,700 |
| 2025-11-26 | 8.280 | 8.300 | 8.060 | 8.080 | 8.080 | 20,173,982 |
| 2025-11-25 | 8.030 | 8.580 | 7.900 | 8.420 | 8.420 | 34,537,757 |
| 2025-11-24 | 7.350 | 8.030 | 7.350 | 7.820 | 7.820 | 27,957,519 |
| 2025-11-21 | 7.590 | 7.640 | 7.260 | 7.300 | 7.300 | 10,826,700 |
| 2025-11-20 | 7.660 | 7.700 | 7.510 | 7.600 | 7.600 | 7,674,800 |
| 2025-11-19 | 7.760 | 7.810 | 7.590 | 7.600 | 7.600 | 9,850,100 |
| 2025-11-18 | 7.950 | 7.950 | 7.750 | 7.790 | 7.790 | 11,228,200 |
| 2025-11-17 | 8.010 | 8.040 | 7.880 | 7.960 | 7.960 | 8,776,900 |
| 2025-11-14 | 8.170 | 8.170 | 8.010 | 8.010 | 8.010 | 10,634,100 |
| 2025-11-13 | 8.240 | 8.250 | 8.140 | 8.180 | 8.180 | 8,762,600 |
| 2025-11-12 | 8.320 | 8.320 | 8.120 | 8.240 | 8.240 | 8,904,700 |
| 2025-11-11 | 8.310 | 8.380 | 8.280 | 8.320 | 8.320 | 9,695,500 |
| 2025-11-10 | 8.380 | 8.390 | 8.260 | 8.300 | 8.300 | 8,649,600 |
| 2025-11-07 | 8.360 | 8.450 | 8.290 | 8.350 | 8.350 | 10,293,000 |
| 2025-11-06 | 8.430 | 8.470 | 8.350 | 8.380 | 8.380 | 13,438,900 |
| 2025-11-05 | 8.100 | 8.490 | 8.100 | 8.400 | 8.400 | 23,674,350 |
| 2025-11-04 | 8.190 | 8.260 | 8.160 | 8.200 | 8.200 | 8,572,300 |
| 2025-11-03 | 8.150 | 8.200 | 8.110 | 8.190 | 8.190 | 7,696,100 |
| 2025-10-31 | 8.040 | 8.100 | 8.020 | 8.080 | 8.080 | 6,136,600 |
| 2025-10-30 | 8.130 | 8.170 | 8.020 | 8.030 | 8.030 | 8,910,900 |
| 2025-10-29 | 8.180 | 8.280 | 8.130 | 8.160 | 8.160 | 8,269,600 |
| 2025-10-28 | 8.160 | 8.250 | 8.110 | 8.210 | 8.210 | 8,723,600 |
| 2025-10-27 | 8.190 | 8.200 | 8.100 | 8.160 | 8.160 | 7,138,500 |
| 2025-10-24 | 8.230 | 8.250 | 8.130 | 8.170 | 8.170 | 6,225,500 |
| 2025-10-23 | 8.130 | 8.290 | 8.100 | 8.230 | 8.230 | 9,938,100 |
| 2025-10-22 | 8.020 | 8.250 | 7.950 | 8.170 | 8.170 | 14,074,301 |
| 2025-10-21 | 8.080 | 8.110 | 7.970 | 8.020 | 8.020 | 7,681,500 |
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.