Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.080 | 8.110 | 7.970 | 8.020 | 8.020 | 7,681,500 |
| 2025-10-20 | 7.880 | 8.200 | 7.880 | 8.080 | 8.080 | 11,716,325 |
| 2025-10-17 | 8.030 | 8.050 | 7.870 | 7.880 | 7.880 | 10,600,600 |
| 2025-10-16 | 8.090 | 8.120 | 8.020 | 8.050 | 8.050 | 6,605,600 |
| 2025-10-15 | 8.040 | 8.100 | 7.950 | 8.090 | 8.090 | 9,008,100 |
| 2025-10-14 | 8.070 | 8.240 | 8.010 | 8.040 | 8.040 | 10,181,400 |
| 2025-10-13 | 7.910 | 8.080 | 7.700 | 8.060 | 8.060 | 10,037,600 |
| 2025-10-10 | 8.180 | 8.380 | 8.110 | 8.170 | 8.170 | 11,754,400 |
| 2025-10-09 | 8.050 | 8.250 | 8.050 | 8.190 | 8.190 | 13,087,100 |
| 2025-09-30 | 7.990 | 8.080 | 7.960 | 8.010 | 8.010 | 7,609,837 |
| 2025-09-29 | 8.090 | 8.110 | 7.960 | 8.040 | 8.040 | 5,766,300 |
| 2025-09-26 | 8.020 | 8.140 | 7.970 | 8.030 | 8.030 | 7,218,700 |
| 2025-09-25 | 8.100 | 8.250 | 8.030 | 8.050 | 8.050 | 8,783,700 |
| 2025-09-24 | 8.010 | 8.100 | 7.960 | 8.100 | 8.100 | 7,417,000 |
| 2025-09-23 | 8.050 | 8.200 | 7.890 | 8.090 | 8.090 | 12,881,101 |
| 2025-09-22 | 8.190 | 8.190 | 7.980 | 8.060 | 8.060 | 10,474,400 |
| 2025-09-19 | 8.120 | 8.350 | 8.040 | 8.190 | 8.190 | 14,300,700 |
| 2025-09-18 | 8.260 | 8.300 | 8.030 | 8.120 | 8.120 | 16,977,600 |
| 2025-09-17 | 8.390 | 8.420 | 8.240 | 8.270 | 8.270 | 14,743,900 |
| 2025-09-16 | 8.470 | 8.500 | 8.330 | 8.410 | 8.410 | 13,489,501 |
| 2025-09-15 | 8.730 | 8.840 | 8.380 | 8.420 | 8.420 | 24,214,400 |
| 2025-09-12 | 9.000 | 9.130 | 8.800 | 8.810 | 8.810 | 21,518,660 |
| 2025-09-11 | 8.820 | 9.170 | 8.690 | 9.060 | 9.060 | 27,895,436 |
| 2025-09-10 | 8.750 | 8.980 | 8.670 | 8.810 | 8.810 | 19,435,283 |
| 2025-09-09 | 8.950 | 9.000 | 8.750 | 8.850 | 8.850 | 21,159,224 |
| 2025-09-08 | 9.000 | 9.100 | 8.560 | 8.890 | 8.890 | 35,696,722 |
| 2025-09-05 | 9.100 | 9.630 | 9.000 | 9.290 | 9.290 | 42,801,455 |
| 2025-09-04 | 8.760 | 9.500 | 8.520 | 9.220 | 9.220 | 50,842,349 |
| 2025-09-03 | 8.670 | 9.020 | 8.490 | 8.760 | 8.760 | 36,964,200 |
| 2025-09-02 | 8.900 | 9.100 | 8.580 | 8.670 | 8.670 | 48,924,800 |
| 2025-09-01 | 8.000 | 8.790 | 7.990 | 8.790 | 8.790 | 46,033,905 |
| 2025-08-29 | 8.100 | 8.120 | 7.950 | 7.990 | 7.990 | 10,897,903 |
| 2025-08-28 | 8.000 | 8.180 | 7.900 | 8.130 | 8.130 | 15,606,800 |
| 2025-08-27 | 8.230 | 8.320 | 7.960 | 7.980 | 7.980 | 18,702,500 |
| 2025-08-26 | 8.250 | 8.270 | 8.110 | 8.220 | 8.220 | 11,994,600 |
| 2025-08-25 | 8.190 | 8.350 | 8.130 | 8.270 | 8.270 | 20,804,900 |
| 2025-08-22 | 8.280 | 8.280 | 8.070 | 8.150 | 8.150 | 12,553,546 |
| 2025-08-21 | 8.120 | 8.400 | 8.120 | 8.240 | 8.240 | 18,181,400 |
| 2025-08-20 | 8.080 | 8.140 | 7.980 | 8.120 | 8.120 | 13,321,000 |
| 2025-08-19 | 8.150 | 8.180 | 8.060 | 8.080 | 8.080 | 13,012,400 |
| 2025-08-18 | 8.150 | 8.200 | 8.060 | 8.120 | 8.120 | 15,047,085 |
| 2025-08-15 | 8.120 | 8.180 | 8.050 | 8.150 | 8.150 | 10,988,700 |
| 2025-08-14 | 8.210 | 8.250 | 8.120 | 8.120 | 8.120 | 14,159,516 |
| 2025-08-13 | 8.290 | 8.300 | 8.210 | 8.210 | 8.210 | 11,694,201 |
| 2025-08-12 | 8.310 | 8.410 | 8.220 | 8.260 | 8.260 | 12,397,000 |
| 2025-08-11 | 8.280 | 8.480 | 8.270 | 8.360 | 8.360 | 17,689,800 |
| 2025-08-08 | 8.370 | 8.770 | 8.270 | 8.370 | 8.370 | 21,590,467 |
| 2025-08-07 | 8.440 | 8.470 | 8.280 | 8.300 | 8.300 | 15,372,001 |
| 2025-08-06 | 8.380 | 8.540 | 8.330 | 8.450 | 8.450 | 25,162,800 |
| 2025-08-05 | 8.180 | 8.480 | 8.100 | 8.380 | 8.380 | 28,248,300 |
| 2025-08-04 | 7.960 | 8.170 | 7.840 | 8.140 | 8.140 | 13,196,546 |
| 2025-08-01 | 8.200 | 8.250 | 8.020 | 8.100 | 8.100 | 15,376,400 |
| 2025-07-31 | 8.330 | 8.400 | 8.150 | 8.260 | 8.260 | 28,008,739 |
| 2025-07-30 | 7.940 | 8.320 | 7.900 | 8.180 | 8.180 | 22,302,100 |
| 2025-07-29 | 7.970 | 7.970 | 7.890 | 7.970 | 7.970 | 7,427,451 |
| 2025-07-28 | 7.970 | 8.020 | 7.910 | 8.000 | 8.000 | 7,423,600 |
| 2025-07-25 | 7.980 | 8.040 | 7.840 | 7.980 | 7.980 | 13,769,200 |
| 2025-07-24 | 8.020 | 8.040 | 7.930 | 7.980 | 7.980 | 17,784,300 |
| 2025-07-23 | 8.360 | 8.480 | 8.100 | 8.120 | 8.120 | 25,243,000 |
| 2025-07-22 | 8.110 | 8.370 | 8.040 | 8.260 | 8.260 | 26,407,863 |
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.