Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.100 | 8.260 | 8.060 | 8.210 | 8.210 | 20,732,452 |
| 2025-07-18 | 8.060 | 8.150 | 7.960 | 8.070 | 8.070 | 14,824,246 |
| 2025-07-17 | 8.230 | 8.260 | 8.020 | 8.160 | 8.160 | 26,274,372 |
| 2025-07-16 | 7.930 | 7.990 | 7.860 | 7.980 | 7.980 | 10,418,200 |
| 2025-07-15 | 7.950 | 8.030 | 7.830 | 7.930 | 7.930 | 14,785,489 |
| 2025-07-14 | 8.040 | 8.130 | 7.940 | 8.010 | 8.010 | 16,182,000 |
| 2025-07-11 | 7.920 | 8.060 | 7.780 | 8.020 | 8.020 | 22,520,751 |
| 2025-07-10 | 8.000 | 8.000 | 7.780 | 7.800 | 7.800 | 23,633,700 |
| 2025-07-09 | 8.180 | 8.340 | 8.010 | 8.050 | 8.050 | 31,757,176 |
| 2025-07-08 | 8.490 | 8.490 | 8.180 | 8.280 | 8.280 | 31,857,300 |
| 2025-07-07 | 7.960 | 8.750 | 7.760 | 8.490 | 8.490 | 55,607,293 |
| 2025-07-04 | 8.060 | 8.190 | 7.840 | 8.070 | 8.070 | 34,218,825 |
| 2025-07-03 | 8.400 | 8.400 | 7.920 | 8.000 | 8.000 | 54,186,788 |
| 2025-07-02 | 7.740 | 8.430 | 7.670 | 8.430 | 8.430 | 71,343,254 |
| 2025-07-01 | 7.480 | 7.840 | 7.460 | 7.660 | 7.660 | 40,122,834 |
| 2025-06-30 | 7.380 | 7.500 | 7.360 | 7.480 | 7.480 | 14,782,310 |
| 2025-06-27 | 7.480 | 7.490 | 7.350 | 7.380 | 7.380 | 17,457,399 |
| 2025-06-26 | 7.460 | 7.590 | 7.400 | 7.400 | 7.400 | 18,673,700 |
| 2025-06-25 | 7.680 | 7.750 | 7.450 | 7.510 | 7.510 | 21,809,575 |
| 2025-06-24 | 7.580 | 7.640 | 7.480 | 7.600 | 7.600 | 21,747,950 |
| 2025-06-23 | 7.230 | 7.600 | 7.230 | 7.570 | 7.570 | 20,601,200 |
| 2025-06-20 | 7.760 | 7.770 | 7.350 | 7.400 | 7.400 | 28,842,010 |
| 2025-06-19 | 8.000 | 8.080 | 7.570 | 7.610 | 7.610 | 45,827,887 |
| 2025-06-18 | 8.100 | 8.450 | 7.980 | 8.140 | 8.140 | 34,607,877 |
| 2025-06-17 | 8.310 | 8.310 | 8.000 | 8.090 | 8.090 | 27,682,660 |
| 2025-06-16 | 8.000 | 8.260 | 7.900 | 8.220 | 8.220 | 31,977,920 |
| 2025-06-13 | 8.600 | 8.800 | 8.190 | 8.220 | 8.220 | 53,499,152 |
| 2025-06-12 | 8.520 | 9.080 | 8.330 | 8.890 | 8.890 | 61,947,545 |
| 2025-06-11 | 9.350 | 9.380 | 8.790 | 8.790 | 8.790 | 119,874,062 |
| 2025-06-10 | 9.000 | 10.160 | 8.870 | 9.770 | 9.770 | 160,174,968 |
| 2025-06-09 | 9.020 | 9.370 | 8.580 | 9.240 | 9.240 | 124,693,486 |
| 2025-06-06 | 9.110 | 9.440 | 8.500 | 8.650 | 8.650 | 116,985,700 |
| 2025-06-05 | 9.000 | 9.440 | 8.410 | 9.440 | 9.440 | 136,105,643 |
| 2025-06-04 | 9.100 | 9.630 | 8.940 | 9.000 | 9.000 | 173,387,308 |
| 2025-06-03 | 8.300 | 9.160 | 8.100 | 8.750 | 8.750 | 133,548,064 |
| 2025-05-30 | 9.760 | 9.760 | 8.960 | 8.960 | 8.960 | 148,890,030 |
| 2025-05-29 | 9.500 | 9.960 | 9.440 | 9.960 | 9.960 | 51,552,174 |
| 2025-05-28 | 9.050 | 9.050 | 8.270 | 9.050 | 9.050 | 164,650,747 |
| 2025-05-27 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 3,599,527 |
| 2025-05-26 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 3,337,700 |
| 2025-05-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 10,006,500 |
| 2025-05-22 | 5.600 | 6.180 | 5.600 | 6.180 | 6.180 | 18,384,000 |
| 2025-05-21 | 5.790 | 5.840 | 5.610 | 5.620 | 5.620 | 12,010,900 |
| 2025-05-20 | 5.690 | 5.800 | 5.610 | 5.790 | 5.790 | 15,018,500 |
| 2025-05-19 | 5.550 | 5.680 | 5.450 | 5.680 | 5.680 | 17,926,400 |
| 2025-05-16 | 5.400 | 5.550 | 5.390 | 5.460 | 5.460 | 9,428,500 |
| 2025-05-15 | 5.450 | 5.450 | 5.340 | 5.400 | 5.400 | 8,338,600 |
| 2025-05-14 | 5.450 | 5.490 | 5.410 | 5.440 | 5.440 | 7,542,800 |
| 2025-05-13 | 5.540 | 5.650 | 5.440 | 5.470 | 5.470 | 9,894,100 |
| 2025-05-12 | 5.590 | 5.620 | 5.430 | 5.510 | 5.510 | 11,276,900 |
| 2025-05-09 | 5.580 | 5.650 | 5.420 | 5.560 | 5.560 | 12,665,900 |
| 2025-05-08 | 5.530 | 5.640 | 5.500 | 5.580 | 5.580 | 10,962,200 |
| 2025-05-07 | 5.570 | 5.650 | 5.480 | 5.540 | 5.540 | 12,740,900 |
| 2025-05-06 | 5.330 | 5.520 | 5.310 | 5.510 | 5.510 | 12,132,004 |
| 2025-04-30 | 5.220 | 5.440 | 5.220 | 5.310 | 5.310 | 13,255,901 |
| 2025-04-29 | 5.200 | 5.300 | 5.200 | 5.220 | 5.220 | 10,452,400 |
| 2025-04-28 | 5.560 | 5.560 | 5.250 | 5.260 | 5.260 | 20,375,900 |
| 2025-04-25 | 5.610 | 5.680 | 5.500 | 5.520 | 5.520 | 15,781,900 |
| 2025-04-24 | 5.530 | 5.700 | 5.520 | 5.590 | 5.590 | 16,805,616 |
| 2025-04-23 | 5.850 | 5.870 | 5.520 | 5.530 | 5.530 | 31,392,402 |
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.