Shenzhen Sunlord Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26.080 | 26.180 | 25.300 | 25.730 | 24.612 | 15,862,440 |
| 2024-07-24 | 27.010 | 27.190 | 26.190 | 26.300 | 25.158 | 13,400,146 |
| 2024-07-23 | 28.120 | 28.220 | 26.920 | 26.950 | 25.779 | 15,527,741 |
| 2024-07-22 | 28.600 | 28.670 | 27.660 | 28.130 | 26.908 | 16,445,900 |
| 2024-07-19 | 28.080 | 28.990 | 27.830 | 28.370 | 27.138 | 22,418,352 |
| 2024-07-18 | 28.080 | 28.560 | 27.030 | 28.160 | 26.937 | 28,117,372 |
| 2024-07-17 | 28.440 | 29.240 | 28.300 | 28.690 | 27.444 | 35,609,572 |
| 2024-07-16 | 26.390 | 28.490 | 26.140 | 28.030 | 26.812 | 31,401,837 |
| 2024-07-15 | 26.480 | 26.760 | 26.180 | 26.400 | 25.253 | 8,784,971 |
| 2024-07-12 | 26.780 | 26.850 | 26.230 | 26.590 | 25.435 | 11,433,576 |
| 2024-07-11 | 26.580 | 27.160 | 25.950 | 27.040 | 25.865 | 19,870,369 |
| 2024-07-10 | 26.200 | 26.400 | 25.970 | 26.270 | 25.129 | 15,028,700 |
| 2024-07-09 | 25.620 | 26.530 | 24.640 | 26.260 | 25.119 | 30,082,129 |
| 2024-07-08 | 24.800 | 24.940 | 24.310 | 24.440 | 23.378 | 12,355,089 |
| 2024-07-05 | 25.200 | 25.290 | 24.160 | 24.800 | 23.723 | 13,469,900 |
| 2024-07-04 | 25.510 | 25.940 | 25.030 | 25.150 | 24.058 | 11,164,500 |
| 2024-07-03 | 25.970 | 26.220 | 25.420 | 25.490 | 24.383 | 11,188,243 |
| 2024-07-02 | 26.410 | 26.530 | 25.850 | 25.970 | 24.842 | 12,732,802 |
| 2024-07-01 | 27.650 | 27.780 | 25.910 | 26.490 | 25.339 | 22,521,202 |
| 2024-06-28 | 26.670 | 28.000 | 26.580 | 27.460 | 26.267 | 15,622,880 |
| 2024-06-27 | 26.880 | 27.630 | 26.750 | 26.890 | 25.722 | 12,308,770 |
| 2024-06-26 | 26.650 | 27.200 | 26.430 | 27.080 | 25.904 | 10,656,148 |
| 2024-06-25 | 27.060 | 27.290 | 26.360 | 26.660 | 25.502 | 12,516,250 |
| 2024-06-24 | 27.160 | 27.950 | 27.070 | 27.160 | 25.980 | 14,697,149 |
| 2024-06-21 | 27.080 | 27.550 | 26.820 | 27.290 | 26.105 | 13,873,056 |
| 2024-06-20 | 27.670 | 28.050 | 27.150 | 27.310 | 26.124 | 18,673,900 |
| 2024-06-19 | 28.030 | 28.080 | 27.440 | 27.790 | 26.583 | 12,983,358 |
| 2024-06-18 | 27.920 | 28.200 | 27.610 | 28.030 | 26.812 | 21,377,997 |
| 2024-06-17 | 26.750 | 27.910 | 26.630 | 27.720 | 26.516 | 23,150,512 |
| 2024-06-14 | 26.090 | 26.990 | 25.840 | 26.810 | 25.645 | 19,862,881 |
| 2024-06-13 | 26.230 | 26.830 | 26.050 | 26.160 | 25.024 | 14,206,166 |
| 2024-06-12 | 26.260 | 26.860 | 26.000 | 26.230 | 25.091 | 15,645,764 |
| 2024-06-11 | 25.490 | 26.030 | 25.340 | 25.950 | 24.823 | 11,348,916 |
| 2024-06-07 | 26.480 | 26.760 | 25.410 | 25.750 | 24.632 | 12,391,755 |
| 2024-06-06 | 25.300 | 26.480 | 25.270 | 26.080 | 24.947 | 20,822,600 |
| 2024-06-05 | 24.720 | 25.530 | 24.560 | 25.270 | 24.172 | 13,243,800 |
| 2024-06-04 | 24.630 | 24.780 | 24.350 | 24.710 | 23.637 | 9,361,216 |
| 2024-06-03 | 24.830 | 25.170 | 24.500 | 24.750 | 23.675 | 10,931,650 |
| 2024-05-31 | 24.600 | 25.170 | 24.320 | 24.930 | 23.847 | 10,547,249 |
| 2024-05-30 | 23.540 | 25.130 | 23.540 | 24.580 | 23.512 | 19,807,248 |
| 2024-05-29 | 23.980 | 24.020 | 23.350 | 23.450 | 22.431 | 10,068,015 |
| 2024-05-28 | 24.350 | 24.610 | 23.840 | 23.940 | 22.900 | 9,445,168 |
| 2024-05-27 | 24.460 | 24.460 | 23.600 | 24.340 | 23.283 | 9,212,800 |
| 2024-05-24 | 24.870 | 25.150 | 24.300 | 24.390 | 23.331 | 5,476,800 |
| 2024-05-23 | 25.400 | 25.450 | 24.920 | 24.980 | 23.895 | 5,514,100 |
| 2024-05-22 | 25.360 | 25.550 | 25.040 | 25.400 | 24.297 | 6,124,300 |
| 2024-05-21 | 25.750 | 25.750 | 25.340 | 25.400 | 24.297 | 5,795,088 |
| 2024-05-20 | 26.180 | 26.240 | 25.610 | 25.760 | 24.641 | 6,831,824 |
| 2024-05-17 | 25.720 | 26.150 | 25.600 | 26.090 | 24.957 | 6,289,635 |
| 2024-05-16 | 25.700 | 25.930 | 25.530 | 25.700 | 24.584 | 7,501,273 |
| 2024-05-15 | 25.800 | 26.200 | 25.500 | 25.520 | 24.412 | 6,096,549 |
| 2024-05-14 | 26.030 | 26.400 | 25.560 | 25.870 | 24.746 | 8,220,447 |
| 2024-05-13 | 26.500 | 26.680 | 25.920 | 26.000 | 24.871 | 9,459,326 |
| 2024-05-10 | 26.640 | 27.070 | 26.300 | 26.740 | 25.579 | 9,157,264 |
| 2024-05-09 | 25.940 | 26.770 | 25.910 | 26.640 | 25.483 | 8,725,990 |
| 2024-05-08 | 26.800 | 26.810 | 25.920 | 25.940 | 24.813 | 8,108,380 |
| 2024-05-07 | 26.700 | 26.970 | 26.420 | 26.800 | 25.636 | 9,445,535 |
| 2024-05-06 | 26.500 | 27.100 | 26.420 | 26.580 | 25.425 | 12,141,524 |
| 2024-04-30 | 25.920 | 26.380 | 25.660 | 26.100 | 24.966 | 10,881,000 |
| 2024-04-29 | 25.220 | 26.150 | 25.180 | 25.900 | 24.775 | 17,883,074 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 0.8000 CNY |
| 2025-03-31 | 0.6000 CNY |
| 2024-03-29 | 0.3000 CNY |
| 2023-03-29 | 0.2000 CNY |
| 2022-04-20 | 0.3000 CNY |
| 2021-03-31 | 0.2000 CNY |
| 2020-04-22 | 0.2000 CNY |
| 2019-04-26 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.