Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.450 | 4.450 | 4.350 | 4.350 | 4.350 | 11,261,000 |
| 2025-01-16 | 4.430 | 4.520 | 4.360 | 4.420 | 4.420 | 14,005,700 |
| 2025-01-15 | 4.450 | 4.480 | 4.340 | 4.390 | 4.390 | 14,347,500 |
| 2025-01-14 | 4.240 | 4.440 | 4.240 | 4.440 | 4.440 | 18,677,700 |
| 2025-01-13 | 4.080 | 4.260 | 4.020 | 4.200 | 4.200 | 19,213,700 |
| 2025-01-10 | 4.470 | 4.500 | 4.150 | 4.150 | 4.150 | 27,994,200 |
| 2025-01-09 | 4.460 | 4.720 | 4.460 | 4.510 | 4.510 | 20,199,000 |
| 2025-01-08 | 4.690 | 4.720 | 4.430 | 4.550 | 4.550 | 21,898,800 |
| 2025-01-07 | 4.490 | 4.690 | 4.460 | 4.680 | 4.680 | 30,333,001 |
| 2025-01-06 | 4.640 | 4.750 | 4.390 | 4.490 | 4.490 | 40,482,035 |
| 2025-01-03 | 5.320 | 5.380 | 4.860 | 4.860 | 4.860 | 39,393,900 |
| 2025-01-02 | 5.350 | 5.680 | 5.010 | 5.400 | 5.400 | 43,284,002 |
| 2024-12-31 | 5.380 | 5.750 | 5.240 | 5.570 | 5.570 | 59,772,900 |
| 2024-12-30 | 5.690 | 5.820 | 5.450 | 5.480 | 5.480 | 57,588,500 |
| 2024-12-27 | 5.480 | 6.000 | 5.480 | 5.850 | 5.850 | 83,626,051 |
| 2024-12-26 | 5.280 | 6.010 | 5.220 | 5.620 | 5.620 | 88,281,834 |
| 2024-12-25 | 5.600 | 5.790 | 5.160 | 5.470 | 5.470 | 98,493,939 |
| 2024-12-24 | 4.990 | 5.470 | 4.980 | 5.470 | 5.470 | 21,090,800 |
| 2024-12-23 | 5.260 | 5.320 | 4.920 | 4.970 | 4.970 | 45,741,000 |
| 2024-12-20 | 5.520 | 5.570 | 5.240 | 5.340 | 5.340 | 77,351,000 |
| 2024-12-19 | 4.910 | 5.460 | 4.910 | 5.460 | 5.460 | 27,278,700 |
| 2024-12-18 | 5.100 | 5.100 | 4.860 | 4.960 | 4.960 | 32,728,560 |
| 2024-12-17 | 5.220 | 5.390 | 4.990 | 5.060 | 5.060 | 49,423,500 |
| 2024-12-16 | 5.430 | 5.750 | 5.170 | 5.220 | 5.220 | 92,245,571 |
| 2024-12-13 | 5.040 | 5.530 | 4.970 | 5.530 | 5.530 | 74,542,787 |
| 2024-12-12 | 4.910 | 5.080 | 4.870 | 5.030 | 5.030 | 33,352,631 |
| 2024-12-11 | 4.760 | 4.920 | 4.740 | 4.910 | 4.910 | 26,265,931 |
| 2024-12-10 | 4.890 | 4.910 | 4.760 | 4.780 | 4.780 | 31,109,226 |
| 2024-12-09 | 4.690 | 4.780 | 4.660 | 4.750 | 4.750 | 25,908,700 |
| 2024-12-06 | 4.710 | 4.740 | 4.580 | 4.690 | 4.690 | 23,714,699 |
| 2024-12-05 | 4.590 | 4.730 | 4.550 | 4.680 | 4.680 | 25,180,250 |
| 2024-12-04 | 4.600 | 4.670 | 4.550 | 4.580 | 4.580 | 22,162,235 |
| 2024-12-03 | 4.660 | 4.670 | 4.550 | 4.630 | 4.630 | 23,491,100 |
| 2024-12-02 | 4.540 | 4.680 | 4.480 | 4.650 | 4.650 | 31,532,601 |
| 2024-11-29 | 4.540 | 4.600 | 4.400 | 4.520 | 4.520 | 29,385,901 |
| 2024-11-28 | 4.510 | 4.660 | 4.460 | 4.490 | 4.490 | 35,729,301 |
| 2024-11-27 | 4.450 | 4.650 | 4.410 | 4.550 | 4.550 | 49,105,343 |
| 2024-11-26 | 4.890 | 5.000 | 4.660 | 4.660 | 4.660 | 69,516,006 |
| 2024-11-25 | 5.080 | 5.550 | 4.610 | 5.180 | 5.180 | 118,334,666 |
| 2024-11-22 | 4.870 | 5.080 | 4.500 | 5.080 | 5.080 | 123,018,482 |
| 2024-11-21 | 4.200 | 4.620 | 4.190 | 4.620 | 4.620 | 36,653,679 |
| 2024-11-20 | 4.090 | 4.200 | 4.090 | 4.200 | 4.200 | 13,276,613 |
| 2024-11-19 | 3.950 | 4.080 | 3.930 | 4.080 | 4.080 | 14,690,323 |
| 2024-11-18 | 4.060 | 4.110 | 3.920 | 3.960 | 3.960 | 15,635,600 |
| 2024-11-15 | 4.130 | 4.180 | 4.020 | 4.040 | 4.040 | 14,308,600 |
| 2024-11-14 | 4.250 | 4.300 | 4.120 | 4.120 | 4.120 | 15,497,200 |
| 2024-11-13 | 4.180 | 4.240 | 4.090 | 4.220 | 4.220 | 16,798,900 |
| 2024-11-12 | 4.250 | 4.300 | 4.150 | 4.200 | 4.200 | 20,205,701 |
| 2024-11-11 | 4.240 | 4.310 | 4.140 | 4.260 | 4.260 | 22,002,900 |
| 2024-11-08 | 4.210 | 4.280 | 4.150 | 4.220 | 4.220 | 18,795,201 |
| 2024-11-07 | 4.070 | 4.200 | 4.050 | 4.200 | 4.200 | 17,236,000 |
| 2024-11-06 | 4.120 | 4.140 | 4.020 | 4.080 | 4.080 | 18,307,979 |
| 2024-11-05 | 4.060 | 4.120 | 4.040 | 4.080 | 4.080 | 14,863,513 |
| 2024-11-04 | 4.000 | 4.070 | 3.960 | 4.020 | 4.020 | 15,099,523 |
| 2024-11-01 | 4.240 | 4.290 | 4.000 | 4.020 | 4.020 | 24,654,946 |
| 2024-10-31 | 4.150 | 4.250 | 4.130 | 4.190 | 4.190 | 20,288,175 |
| 2024-10-30 | 4.130 | 4.230 | 4.070 | 4.130 | 4.130 | 19,779,200 |
| 2024-10-29 | 4.280 | 4.380 | 4.120 | 4.150 | 4.150 | 32,150,600 |
| 2024-10-28 | 4.090 | 4.280 | 4.060 | 4.270 | 4.270 | 35,360,100 |
| 2024-10-25 | 3.980 | 4.120 | 3.970 | 4.080 | 4.080 | 26,910,600 |
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.