Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	29.670	29.940	28.810	29.160	27.570	7,538,261
2023-10-30	29.090	30.050	29.030	29.610	27.996	15,780,947
2023-10-27	27.990	29.190	27.850	29.020	27.438	10,536,289
2023-10-26	28.300	28.500	27.850	28.290	26.748	7,790,500
2023-10-25	28.400	29.120	28.150	28.560	27.003	14,425,561
2023-10-24	28.410	28.710	27.610	28.250	26.710	11,501,174
2023-10-23	28.110	29.190	28.010	28.300	26.757	13,501,360
2023-10-20	28.440	28.800	27.730	27.900	26.379	8,645,605
2023-10-19	29.160	29.310	28.500	28.740	27.173	9,029,938
2023-10-18	29.740	29.900	29.000	29.170	27.580	9,841,768
2023-10-17	30.000	30.000	29.440	29.760	28.138	10,470,313
2023-10-16	30.020	30.280	29.730	29.970	28.336	8,959,430
2023-10-13	29.660	30.730	29.460	30.150	28.506	17,947,225
2023-10-12	29.300	30.180	29.300	29.590	27.977	9,733,800
2023-10-11	28.950	29.420	28.890	29.270	27.674	9,515,800
2023-10-10	28.760	29.250	28.670	28.990	27.410	9,449,300
2023-10-09	28.500	29.000	28.310	28.770	27.202	9,503,224
2023-09-28	27.610	28.980	27.460	28.760	27.192	15,797,185
2023-09-27	27.460	28.090	27.310	27.510	26.010	9,582,600
2023-09-26	27.670	27.720	27.080	27.530	26.029	5,380,248
2023-09-25	27.710	28.260	27.500	27.670	26.162	5,627,257
2023-09-22	26.960	27.720	26.800	27.630	26.124	6,285,700
2023-09-21	26.630	27.160	26.530	27.000	25.528	4,274,074
2023-09-20	26.950	27.190	26.600	26.600	25.150	4,075,457
2023-09-19	26.980	27.250	26.680	27.010	25.538	3,805,300
2023-09-18	27.210	27.650	27.000	27.090	25.613	5,640,420
2023-09-15	27.180	27.860	27.160	27.350	25.859	5,141,300
2023-09-14	27.070	27.650	27.060	27.390	25.897	7,009,740
2023-09-13	27.200	27.500	26.940	27.170	25.689	5,697,538
2023-09-12	27.290	27.450	27.050	27.180	25.698	4,422,178
2023-09-11	27.350	27.650	27.220	27.290	25.802	6,402,677
2023-09-08	27.340	27.650	27.210	27.210	25.727	3,551,277
2023-09-07	27.770	27.840	26.960	27.340	25.850	8,129,037
2023-09-06	27.780	28.010	27.600	27.860	26.341	4,759,900
2023-09-05	27.630	28.080	27.360	27.900	26.379	8,464,532
2023-09-04	26.990	27.600	26.900	27.500	26.001	7,879,736
2023-09-01	26.780	27.040	26.560	26.960	25.490	4,822,009
2023-08-31	26.950	27.170	26.650	26.800	25.339	5,949,184
2023-08-30	26.690	27.440	26.600	26.960	25.490	12,547,767
2023-08-29	24.920	26.550	24.810	26.060	24.639	8,389,388
2023-08-28	25.900	26.280	24.810	24.850	23.495	6,509,058
2023-08-25	25.200	25.430	24.630	24.730	23.382	3,954,500
2023-08-24	24.970	25.510	24.950	25.410	24.025	4,634,556
2023-08-23	25.620	25.680	24.900	25.000	23.637	3,658,286
2023-08-22	25.400	25.800	25.000	25.630	24.233	5,837,372
2023-08-21	25.630	25.970	25.360	25.390	24.006	4,534,836
2023-08-18	26.530	26.750	25.690	25.700	24.299	2,924,741
2023-08-17	25.660	26.400	25.620	26.300	24.866	3,966,640
2023-08-16	26.260	26.360	25.800	25.980	24.564	6,315,175
2023-08-15	26.810	26.930	25.990	26.460	25.018	5,708,233
2023-08-14	27.080	27.150	26.450	26.810	25.348	5,310,318
2023-08-11	27.400	27.530	26.950	27.220	25.736	7,192,117
2023-08-10	26.730	27.590	26.680	27.430	25.935	7,549,138
2023-08-09	27.030	27.200	26.720	26.800	25.339	4,879,106
2023-08-08	27.490	27.500	26.980	27.130	25.651	6,012,232
2023-08-07	27.440	27.650	27.250	27.530	26.029	5,941,731
2023-08-04	27.430	27.710	27.170	27.360	25.868	4,594,776
2023-08-03	27.400	27.770	27.250	27.500	26.001	5,909,146
2023-08-02	27.580	28.000	27.190	27.400	25.906	11,052,390
2023-08-01	27.480	27.660	27.000	27.500	26.001	11,881,199

← NewerPage 13 of 21 · 1,218 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.