Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.880 | 6.060 | 5.800 | 5.810 | 5.810 | 29,822,130 |
| 2025-04-21 | 6.060 | 6.090 | 5.730 | 5.880 | 5.880 | 34,407,482 |
| 2025-04-18 | 5.680 | 6.000 | 5.680 | 5.980 | 5.980 | 31,051,921 |
| 2025-04-17 | 5.480 | 5.830 | 5.480 | 5.720 | 5.720 | 27,742,001 |
| 2025-04-16 | 5.460 | 5.590 | 5.420 | 5.520 | 5.520 | 18,108,300 |
| 2025-04-15 | 5.440 | 5.540 | 5.350 | 5.510 | 5.510 | 22,221,800 |
| 2025-04-14 | 5.370 | 5.650 | 5.370 | 5.450 | 5.450 | 29,902,880 |
| 2025-04-11 | 5.250 | 5.400 | 5.200 | 5.350 | 5.350 | 23,907,000 |
| 2025-04-10 | 4.950 | 5.370 | 4.930 | 5.330 | 5.330 | 30,023,501 |
| 2025-04-09 | 4.600 | 4.940 | 4.330 | 4.880 | 4.880 | 20,215,900 |
| 2025-04-08 | 4.680 | 4.900 | 4.570 | 4.650 | 4.650 | 17,333,333 |
| 2025-04-07 | 5.060 | 5.140 | 4.800 | 4.800 | 4.800 | 19,719,200 |
| 2025-04-03 | 5.250 | 5.400 | 5.250 | 5.330 | 5.330 | 11,594,300 |
| 2025-04-02 | 5.390 | 5.460 | 5.310 | 5.330 | 5.330 | 14,341,582 |
| 2025-04-01 | 5.170 | 5.400 | 5.130 | 5.370 | 5.370 | 23,102,620 |
| 2025-03-31 | 5.160 | 5.170 | 4.950 | 5.100 | 5.100 | 16,401,100 |
| 2025-03-28 | 5.280 | 5.360 | 5.160 | 5.170 | 5.170 | 14,497,900 |
| 2025-03-27 | 5.500 | 5.520 | 5.280 | 5.290 | 5.290 | 23,310,701 |
| 2025-03-26 | 5.300 | 5.500 | 5.200 | 5.490 | 5.490 | 29,708,201 |
| 2025-03-25 | 5.150 | 5.500 | 5.150 | 5.340 | 5.340 | 27,993,720 |
| 2025-03-24 | 5.440 | 5.480 | 5.060 | 5.290 | 5.290 | 30,125,782 |
| 2025-03-21 | 5.320 | 5.490 | 5.240 | 5.420 | 5.420 | 28,169,520 |
| 2025-03-20 | 5.220 | 5.450 | 5.160 | 5.380 | 5.380 | 29,464,619 |
| 2025-03-19 | 5.200 | 5.220 | 5.150 | 5.210 | 5.210 | 10,076,700 |
| 2025-03-18 | 5.190 | 5.250 | 5.180 | 5.210 | 5.210 | 10,743,600 |
| 2025-03-17 | 5.260 | 5.300 | 5.190 | 5.200 | 5.200 | 13,434,400 |
| 2025-03-14 | 5.240 | 5.280 | 5.110 | 5.270 | 5.270 | 18,251,301 |
| 2025-03-13 | 5.330 | 5.400 | 5.180 | 5.240 | 5.240 | 20,538,317 |
| 2025-03-12 | 5.290 | 5.350 | 5.250 | 5.320 | 5.320 | 19,978,302 |
| 2025-03-11 | 5.220 | 5.280 | 5.160 | 5.280 | 5.280 | 16,609,300 |
| 2025-03-10 | 5.280 | 5.350 | 5.220 | 5.300 | 5.300 | 19,733,502 |
| 2025-03-07 | 5.310 | 5.330 | 5.180 | 5.260 | 5.260 | 23,994,450 |
| 2025-03-06 | 5.430 | 5.470 | 5.310 | 5.350 | 5.350 | 29,507,400 |
| 2025-03-05 | 5.490 | 5.700 | 5.350 | 5.390 | 5.390 | 45,689,100 |
| 2025-03-04 | 5.070 | 5.600 | 5.020 | 5.600 | 5.600 | 54,724,552 |
| 2025-03-03 | 5.280 | 5.420 | 5.070 | 5.090 | 5.090 | 35,496,785 |
| 2025-02-28 | 5.080 | 5.350 | 5.070 | 5.210 | 5.210 | 35,809,450 |
| 2025-02-27 | 5.090 | 5.150 | 4.970 | 5.080 | 5.080 | 12,166,700 |
| 2025-02-26 | 4.990 | 5.130 | 4.990 | 5.080 | 5.080 | 16,357,667 |
| 2025-02-25 | 4.970 | 5.060 | 4.940 | 5.000 | 5.000 | 10,499,400 |
| 2025-02-24 | 5.000 | 5.030 | 4.910 | 5.000 | 5.000 | 10,867,700 |
| 2025-02-21 | 5.050 | 5.060 | 4.970 | 5.010 | 5.010 | 9,595,000 |
| 2025-02-20 | 5.000 | 5.100 | 4.920 | 5.030 | 5.030 | 17,406,801 |
| 2025-02-19 | 5.040 | 5.100 | 4.960 | 5.000 | 5.000 | 13,081,100 |
| 2025-02-18 | 5.100 | 5.180 | 5.000 | 5.050 | 5.050 | 16,909,100 |
| 2025-02-17 | 5.000 | 5.170 | 4.950 | 5.130 | 5.130 | 19,394,400 |
| 2025-02-14 | 4.930 | 5.030 | 4.920 | 5.000 | 5.000 | 13,382,317 |
| 2025-02-13 | 5.080 | 5.120 | 4.930 | 4.930 | 4.930 | 17,743,200 |
| 2025-02-12 | 5.030 | 5.100 | 5.000 | 5.090 | 5.090 | 16,544,900 |
| 2025-02-11 | 4.960 | 5.190 | 4.960 | 5.040 | 5.040 | 24,084,900 |
| 2025-02-10 | 4.940 | 5.020 | 4.880 | 5.010 | 5.010 | 18,000,700 |
| 2025-02-07 | 4.820 | 5.040 | 4.790 | 4.920 | 4.920 | 25,867,700 |
| 2025-02-06 | 4.640 | 4.910 | 4.610 | 4.830 | 4.830 | 19,597,600 |
| 2025-02-05 | 4.550 | 4.700 | 4.530 | 4.670 | 4.670 | 13,645,043 |
| 2025-01-27 | 4.600 | 4.660 | 4.510 | 4.550 | 4.550 | 11,603,700 |
| 2025-01-24 | 4.540 | 4.600 | 4.440 | 4.580 | 4.580 | 12,514,800 |
| 2025-01-23 | 4.550 | 4.640 | 4.480 | 4.490 | 4.490 | 14,117,900 |
| 2025-01-22 | 4.480 | 4.640 | 4.460 | 4.480 | 4.480 | 13,003,000 |
| 2025-01-21 | 4.600 | 4.620 | 4.460 | 4.500 | 4.500 | 10,626,000 |
| 2025-01-20 | 4.390 | 4.570 | 4.370 | 4.530 | 4.530 | 19,426,200 |
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.