Shenzhen Sunlord Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.740	23.460	22.520	23.250	21.983	7,988,219
2024-01-22	24.370	24.620	22.850	23.010	21.756	10,057,072
2024-01-19	23.800	24.550	23.690	24.360	23.032	9,482,780
2024-01-18	23.630	23.950	23.000	23.840	22.540	9,499,048
2024-01-17	24.380	24.820	23.740	23.740	22.446	12,347,723
2024-01-16	24.250	24.500	24.020	24.330	23.004	5,506,948
2024-01-15	24.120	24.740	24.010	24.330	23.004	5,362,100
2024-01-12	24.400	24.630	24.170	24.280	22.956	6,319,875
2024-01-11	24.620	24.790	24.370	24.500	23.164	9,442,934
2024-01-10	24.440	24.800	23.800	24.600	23.259	9,896,723
2024-01-09	24.660	24.920	24.380	24.600	23.259	8,488,156
2024-01-08	24.910	24.990	24.510	24.520	23.183	8,192,607
2024-01-05	25.700	26.060	24.780	25.020	23.656	9,805,472
2024-01-04	26.140	26.270	25.400	25.760	24.356	10,447,810
2024-01-03	26.670	27.120	26.100	26.150	24.724	8,523,969
2024-01-02	27.180	27.240	26.680	26.710	25.254	8,452,982
2023-12-29	26.570	27.200	26.500	27.010	25.538	6,373,796
2023-12-28	25.900	26.670	25.700	26.570	25.122	7,308,325
2023-12-27	25.560	26.090	25.340	25.970	24.554	6,091,220
2023-12-26	26.130	26.130	25.250	25.550	24.157	7,410,311
2023-12-25	26.260	26.460	25.920	26.130	24.706	3,498,279
2023-12-22	26.300	26.600	26.030	26.350	24.914	7,461,336
2023-12-21	26.110	26.340	25.760	26.320	24.885	4,207,983
2023-12-20	26.600	26.800	26.160	26.240	24.810	3,634,260
2023-12-19	26.200	26.830	25.980	26.430	24.989	5,730,612
2023-12-18	26.230	26.460	25.810	26.310	24.876	5,738,103
2023-12-15	26.550	26.770	26.200	26.300	24.866	5,815,600
2023-12-14	26.870	27.090	26.530	26.550	25.103	4,107,034
2023-12-13	26.790	27.120	26.550	26.770	25.311	6,068,243
2023-12-12	27.000	27.010	26.620	26.890	25.424	4,777,554
2023-12-11	26.160	26.850	25.750	26.760	25.301	7,592,139
2023-12-08	25.880	26.440	25.690	26.150	24.724	7,708,643
2023-12-07	25.840	26.050	25.570	25.920	24.507	5,439,260
2023-12-06	25.960	26.210	25.800	25.900	24.488	5,544,676
2023-12-05	26.570	26.810	26.070	26.070	24.649	6,910,774
2023-12-04	26.670	26.870	26.410	26.700	25.244	5,327,600
2023-12-01	27.080	27.080	26.580	26.730	25.273	7,591,019
2023-11-30	27.320	27.390	26.810	27.130	25.651	6,607,200
2023-11-29	27.220	27.510	27.070	27.440	25.944	6,556,294
2023-11-28	27.280	27.430	27.050	27.220	25.736	6,794,864
2023-11-27	27.060	27.400	27.010	27.350	25.859	5,327,289
2023-11-24	27.980	27.980	27.010	27.170	25.689	8,012,469
2023-11-23	27.070	28.020	27.000	27.900	26.379	8,153,189
2023-11-22	27.350	27.650	27.040	27.100	25.623	6,595,800
2023-11-21	27.850	27.930	27.370	27.500	26.001	7,146,569
2023-11-20	27.920	27.990	27.140	27.930	26.407	8,883,500
2023-11-17	27.460	28.010	27.410	27.910	26.388	7,807,680
2023-11-16	27.710	28.180	27.480	27.560	26.058	6,710,136
2023-11-15	27.610	28.270	27.500	27.910	26.388	11,477,395
2023-11-14	27.610	27.870	27.340	27.490	25.991	9,554,028
2023-11-13	27.860	27.870	27.330	27.580	26.076	8,225,151
2023-11-10	27.790	28.060	27.400	27.690	26.180	10,185,502
2023-11-09	28.360	28.780	27.820	27.930	26.407	9,219,700
2023-11-08	28.480	28.990	28.230	28.410	26.861	11,072,600
2023-11-07	29.210	29.210	27.880	28.550	26.994	17,691,200
2023-11-06	28.710	29.580	28.600	29.240	27.646	9,874,143
2023-11-03	28.380	29.040	28.380	28.560	27.003	6,824,803
2023-11-02	28.720	29.020	28.340	28.370	26.823	7,622,753
2023-11-01	29.000	29.300	28.430	28.560	27.003	8,276,431
2023-10-31	29.670	29.940	28.810	29.160	27.570	7,538,261

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.