Shenzhen Sunlord Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.160 | 25.150 | 24.140 | 25.020 | 23.933 | 13,732,533 |
| 2024-04-25 | 24.500 | 24.540 | 24.130 | 24.170 | 23.120 | 8,008,800 |
| 2024-04-24 | 24.340 | 24.690 | 24.120 | 24.620 | 23.551 | 8,694,712 |
| 2024-04-23 | 24.540 | 24.760 | 24.080 | 24.250 | 23.197 | 6,049,656 |
| 2024-04-22 | 24.420 | 25.150 | 23.850 | 24.470 | 23.407 | 9,103,308 |
| 2024-04-19 | 24.620 | 24.900 | 23.590 | 24.620 | 23.551 | 16,400,400 |
| 2024-04-18 | 25.310 | 25.460 | 24.660 | 24.780 | 23.704 | 12,360,812 |
| 2024-04-17 | 24.490 | 25.280 | 24.460 | 25.230 | 24.134 | 16,529,630 |
| 2024-04-16 | 26.180 | 26.180 | 23.590 | 24.290 | 23.235 | 32,751,700 |
| 2024-04-15 | 25.080 | 26.200 | 25.080 | 26.050 | 24.918 | 9,891,565 |
| 2024-04-12 | 25.510 | 25.760 | 25.030 | 25.090 | 24.000 | 13,230,998 |
| 2024-04-11 | 25.400 | 25.900 | 25.340 | 25.550 | 24.440 | 5,083,739 |
| 2024-04-10 | 25.880 | 25.970 | 25.460 | 25.550 | 24.440 | 5,139,000 |
| 2024-04-09 | 26.020 | 26.130 | 25.670 | 26.030 | 24.899 | 6,194,300 |
| 2024-04-08 | 26.120 | 26.390 | 25.780 | 25.980 | 24.852 | 8,414,299 |
| 2024-04-03 | 26.490 | 26.700 | 26.000 | 26.240 | 25.100 | 9,342,890 |
| 2024-04-02 | 27.000 | 27.260 | 26.400 | 26.600 | 25.445 | 8,144,000 |
| 2024-04-01 | 26.900 | 27.790 | 26.810 | 27.270 | 26.085 | 9,817,072 |
| 2024-03-29 | 25.720 | 26.680 | 25.700 | 26.680 | 25.521 | 4,511,018 |
| 2024-03-28 | 25.680 | 26.390 | 25.590 | 25.900 | 24.488 | 6,974,655 |
| 2024-03-27 | 26.320 | 26.380 | 25.510 | 25.530 | 24.138 | 7,871,128 |
| 2024-03-26 | 26.830 | 26.890 | 26.290 | 26.360 | 24.923 | 6,582,700 |
| 2024-03-25 | 27.160 | 27.580 | 26.720 | 26.790 | 25.330 | 7,799,246 |
| 2024-03-22 | 27.660 | 27.840 | 27.070 | 27.160 | 25.679 | 6,941,578 |
| 2024-03-21 | 28.200 | 28.350 | 27.550 | 27.630 | 26.124 | 7,794,924 |
| 2024-03-20 | 28.400 | 28.780 | 27.930 | 28.100 | 26.568 | 8,631,870 |
| 2024-03-19 | 28.600 | 28.930 | 28.220 | 28.260 | 26.719 | 9,803,642 |
| 2024-03-18 | 28.300 | 28.950 | 28.200 | 28.850 | 27.277 | 11,680,899 |
| 2024-03-15 | 28.210 | 28.400 | 27.940 | 28.390 | 26.842 | 7,530,100 |
| 2024-03-14 | 28.110 | 28.500 | 27.950 | 28.190 | 26.653 | 8,590,432 |
| 2024-03-13 | 27.950 | 28.500 | 27.750 | 28.160 | 26.625 | 10,637,936 |
| 2024-03-12 | 27.950 | 28.100 | 27.590 | 27.880 | 26.360 | 10,041,671 |
| 2024-03-11 | 27.390 | 28.000 | 27.360 | 27.950 | 26.426 | 8,672,037 |
| 2024-03-08 | 27.150 | 27.700 | 27.100 | 27.600 | 26.095 | 8,587,755 |
| 2024-03-07 | 27.500 | 27.900 | 26.940 | 27.170 | 25.689 | 10,699,336 |
| 2024-03-06 | 27.200 | 27.730 | 27.080 | 27.380 | 25.887 | 7,407,329 |
| 2024-03-05 | 27.600 | 27.700 | 27.210 | 27.380 | 25.887 | 12,126,341 |
| 2024-03-04 | 27.730 | 27.910 | 27.270 | 27.660 | 26.152 | 16,352,187 |
| 2024-03-01 | 27.500 | 27.840 | 27.100 | 27.300 | 25.812 | 14,941,942 |
| 2024-02-29 | 26.300 | 27.510 | 26.300 | 27.430 | 25.935 | 19,070,350 |
| 2024-02-28 | 26.900 | 27.460 | 26.670 | 26.680 | 25.226 | 15,388,788 |
| 2024-02-27 | 26.080 | 26.980 | 25.950 | 26.950 | 25.481 | 11,744,639 |
| 2024-02-26 | 26.200 | 26.420 | 26.020 | 26.100 | 24.677 | 10,683,896 |
| 2024-02-23 | 26.080 | 26.400 | 25.610 | 26.270 | 24.838 | 9,123,800 |
| 2024-02-22 | 25.640 | 26.080 | 25.610 | 26.020 | 24.601 | 10,433,750 |
| 2024-02-21 | 25.500 | 26.150 | 25.380 | 25.580 | 24.185 | 12,607,274 |
| 2024-02-20 | 25.610 | 25.770 | 25.300 | 25.600 | 24.204 | 10,150,184 |
| 2024-02-19 | 26.510 | 26.510 | 25.360 | 25.910 | 24.497 | 22,102,007 |
| 2024-02-08 | 26.640 | 28.450 | 25.780 | 26.040 | 24.620 | 28,694,989 |
| 2024-02-07 | 24.990 | 26.660 | 24.900 | 26.630 | 25.178 | 21,988,855 |
| 2024-02-06 | 22.920 | 25.300 | 22.920 | 25.130 | 23.760 | 18,787,876 |
| 2024-02-05 | 21.650 | 24.040 | 21.060 | 23.250 | 21.983 | 21,975,303 |
| 2024-02-02 | 22.340 | 22.920 | 21.250 | 21.850 | 20.659 | 11,267,541 |
| 2024-02-01 | 22.110 | 22.850 | 21.840 | 22.400 | 21.179 | 9,565,056 |
| 2024-01-31 | 22.730 | 23.350 | 22.010 | 22.190 | 20.980 | 11,214,000 |
| 2024-01-30 | 23.250 | 23.660 | 22.720 | 22.750 | 21.510 | 8,636,256 |
| 2024-01-29 | 23.900 | 24.140 | 23.250 | 23.350 | 22.077 | 9,383,337 |
| 2024-01-26 | 24.780 | 24.780 | 24.010 | 24.130 | 22.815 | 10,900,903 |
| 2024-01-25 | 23.470 | 24.970 | 23.270 | 24.780 | 23.429 | 14,501,272 |
| 2024-01-24 | 23.350 | 23.480 | 22.490 | 23.440 | 22.162 | 7,911,180 |
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.