Sunway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.010 | 4.070 | 3.920 | 3.990 | 3.990 | 23,396,500 |
| 2024-10-23 | 3.960 | 4.130 | 3.890 | 4.010 | 4.010 | 32,052,700 |
| 2024-10-22 | 3.780 | 3.950 | 3.770 | 3.950 | 3.950 | 39,080,657 |
| 2024-10-21 | 3.840 | 3.850 | 3.740 | 3.790 | 3.790 | 29,648,796 |
| 2024-10-18 | 3.850 | 3.870 | 3.750 | 3.820 | 3.820 | 46,537,539 |
| 2024-10-17 | 4.050 | 4.050 | 3.770 | 3.870 | 3.870 | 71,224,879 |
| 2024-10-16 | 3.600 | 3.940 | 3.590 | 3.940 | 3.940 | 54,677,543 |
| 2024-10-15 | 3.610 | 3.650 | 3.560 | 3.580 | 3.580 | 16,372,700 |
| 2024-10-14 | 3.520 | 3.620 | 3.510 | 3.610 | 3.610 | 14,747,400 |
| 2024-10-11 | 3.630 | 3.650 | 3.460 | 3.500 | 3.500 | 15,088,673 |
| 2024-10-10 | 3.580 | 3.770 | 3.500 | 3.650 | 3.650 | 23,338,100 |
| 2024-10-09 | 3.860 | 3.870 | 3.550 | 3.550 | 3.550 | 28,365,580 |
| 2024-10-08 | 4.130 | 4.140 | 3.700 | 3.940 | 3.940 | 41,179,456 |
| 2024-09-30 | 3.620 | 3.780 | 3.470 | 3.760 | 3.760 | 34,831,253 |
| 2024-09-27 | 3.400 | 3.460 | 3.360 | 3.450 | 3.450 | 10,189,800 |
| 2024-09-26 | 3.270 | 3.340 | 3.240 | 3.330 | 3.330 | 11,500,100 |
| 2024-09-25 | 3.240 | 3.310 | 3.240 | 3.260 | 3.260 | 13,038,100 |
| 2024-09-24 | 3.140 | 3.230 | 3.140 | 3.220 | 3.220 | 13,049,800 |
| 2024-09-23 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 5,690,035 |
| 2024-09-20 | 3.180 | 3.180 | 3.100 | 3.130 | 3.130 | 7,096,700 |
| 2024-09-19 | 3.040 | 3.160 | 3.030 | 3.150 | 3.150 | 11,253,200 |
| 2024-09-18 | 3.040 | 3.060 | 2.980 | 3.040 | 3.040 | 7,318,300 |
| 2024-09-13 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 7,668,800 |
| 2024-09-12 | 3.090 | 3.150 | 3.060 | 3.130 | 3.130 | 9,374,801 |
| 2024-09-11 | 3.100 | 3.140 | 3.050 | 3.080 | 3.080 | 7,963,400 |
| 2024-09-10 | 3.080 | 3.120 | 3.030 | 3.120 | 3.120 | 8,156,100 |
| 2024-09-09 | 3.060 | 3.090 | 3.010 | 3.070 | 3.070 | 8,096,200 |
| 2024-09-06 | 3.130 | 3.130 | 3.060 | 3.070 | 3.070 | 5,164,400 |
| 2024-09-05 | 3.120 | 3.130 | 3.100 | 3.130 | 3.130 | 6,063,800 |
| 2024-09-04 | 3.130 | 3.150 | 3.090 | 3.100 | 3.100 | 5,171,600 |
| 2024-09-03 | 3.110 | 3.170 | 3.090 | 3.130 | 3.130 | 6,634,073 |
| 2024-09-02 | 3.160 | 3.180 | 3.090 | 3.100 | 3.100 | 7,401,300 |
| 2024-08-30 | 3.080 | 3.180 | 3.080 | 3.150 | 3.150 | 8,937,300 |
| 2024-08-29 | 3.050 | 3.110 | 3.020 | 3.100 | 3.100 | 7,263,200 |
| 2024-08-28 | 3.030 | 3.070 | 2.970 | 3.040 | 3.040 | 6,090,900 |
| 2024-08-27 | 3.090 | 3.100 | 2.990 | 3.000 | 3.000 | 9,227,900 |
| 2024-08-26 | 2.980 | 3.110 | 2.970 | 3.080 | 3.080 | 15,015,400 |
| 2024-08-23 | 3.010 | 3.040 | 2.940 | 2.950 | 2.950 | 11,132,700 |
| 2024-08-22 | 3.080 | 3.150 | 3.030 | 3.040 | 3.040 | 12,468,300 |
| 2024-08-21 | 3.030 | 3.090 | 3.010 | 3.040 | 3.040 | 13,411,100 |
| 2024-08-20 | 3.320 | 3.400 | 3.050 | 3.080 | 3.080 | 25,720,400 |
| 2024-08-19 | 3.170 | 3.200 | 3.120 | 3.200 | 3.200 | 10,527,100 |
| 2024-08-16 | 3.290 | 3.290 | 3.150 | 3.150 | 3.150 | 9,974,000 |
| 2024-08-15 | 3.200 | 3.270 | 3.170 | 3.260 | 3.260 | 12,232,400 |
| 2024-08-14 | 3.260 | 3.280 | 3.210 | 3.220 | 3.220 | 10,847,700 |
| 2024-08-13 | 3.220 | 3.250 | 3.130 | 3.250 | 3.250 | 13,967,502 |
| 2024-08-12 | 3.260 | 3.330 | 3.210 | 3.250 | 3.250 | 16,566,474 |
| 2024-08-09 | 3.320 | 3.370 | 3.250 | 3.260 | 3.260 | 28,483,193 |
| 2024-08-08 | 3.430 | 3.680 | 3.290 | 3.340 | 3.340 | 54,453,233 |
| 2024-08-07 | 3.130 | 3.430 | 3.100 | 3.430 | 3.430 | 24,755,915 |
| 2024-08-06 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 6,195,400 |
| 2024-08-05 | 3.090 | 3.120 | 3.020 | 3.030 | 3.030 | 5,963,600 |
| 2024-08-02 | 3.160 | 3.160 | 3.090 | 3.100 | 3.100 | 6,154,100 |
| 2024-08-01 | 3.140 | 3.190 | 3.120 | 3.160 | 3.160 | 8,940,800 |
| 2024-07-31 | 3.040 | 3.150 | 3.020 | 3.120 | 3.120 | 8,864,800 |
| 2024-07-30 | 3.010 | 3.050 | 2.960 | 3.030 | 3.030 | 6,066,500 |
| 2024-07-29 | 3.010 | 3.020 | 2.960 | 3.020 | 3.020 | 4,682,900 |
| 2024-07-26 | 2.970 | 3.000 | 2.950 | 2.990 | 2.990 | 4,819,301 |
| 2024-07-25 | 2.890 | 2.970 | 2.860 | 2.940 | 2.940 | 5,785,700 |
| 2024-07-24 | 2.920 | 2.940 | 2.870 | 2.890 | 2.890 | 4,430,100 |
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.