Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.480	27.450	26.000	26.940	25.471	35,919,302
2023-07-27	25.260	25.550	24.960	25.100	23.732	5,444,378
2023-07-26	25.870	26.050	25.270	25.400	24.015	6,568,109
2023-07-25	25.460	26.100	25.050	26.050	24.630	8,854,900
2023-07-24	25.090	25.690	24.900	25.230	23.855	5,587,978
2023-07-21	24.990	25.680	24.820	25.270	23.892	5,990,021
2023-07-20	25.340	25.460	24.750	24.870	23.514	5,865,459
2023-07-19	25.450	25.650	25.080	25.360	23.977	4,330,419
2023-07-18	25.270	25.800	25.180	25.620	24.223	8,011,958
2023-07-17	25.250	25.470	25.000	25.270	23.892	5,550,316
2023-07-14	25.600	25.650	25.150	25.250	23.873	8,176,500
2023-07-13	25.550	25.680	25.130	25.540	24.148	4,233,704
2023-07-12	25.630	25.900	25.310	25.350	23.968	6,126,616
2023-07-11	25.100	25.850	25.100	25.710	24.308	6,878,396
2023-07-10	25.330	25.660	25.220	25.400	24.015	8,388,796
2023-07-07	25.540	25.760	25.060	25.270	23.892	7,104,194
2023-07-06	25.070	25.950	24.960	25.500	24.110	13,597,283
2023-07-05	25.300	25.690	25.000	25.110	23.741	15,090,879
2023-07-04	24.160	25.500	24.000	24.970	23.609	16,578,697
2023-07-03	23.920	24.400	23.810	24.160	22.843	7,766,161
2023-06-30	22.700	24.050	22.410	23.910	22.607	9,941,937
2023-06-29	22.680	23.080	22.500	22.730	21.491	6,780,765
2023-06-28	22.840	22.980	22.100	22.720	21.481	6,215,818
2023-06-27	23.180	23.190	22.760	22.820	21.576	4,500,538
2023-06-26	23.550	23.770	22.960	23.020	21.765	8,739,718
2023-06-21	24.120	24.190	23.310	23.760	22.465	7,639,294
2023-06-20	23.970	24.790	23.600	24.240	22.919	7,919,752
2023-06-19	24.010	24.200	23.830	24.030	22.720	4,984,563
2023-06-16	24.060	24.160	23.830	24.010	22.701	3,907,285
2023-06-15	24.110	24.320	23.760	24.040	22.729	6,021,268
2023-06-14	24.120	24.270	23.900	24.120	22.805	6,362,595
2023-06-13	23.950	24.230	23.750	24.120	22.805	7,465,154
2023-06-12	23.110	24.300	23.040	23.850	22.550	12,425,787
2023-06-09	23.120	23.170	22.580	22.980	21.727	3,995,859
2023-06-08	23.180	23.380	22.800	23.000	21.746	4,075,644
2023-06-07	23.210	23.440	23.110	23.300	22.030	4,388,845
2023-06-06	23.700	23.870	23.310	23.330	22.058	4,115,200
2023-06-05	23.910	24.030	23.670	23.800	22.503	4,192,486
2023-06-02	23.280	24.100	23.080	23.850	22.550	8,677,196
2023-06-01	23.300	23.620	23.070	23.300	22.030	6,100,898
2023-05-31	23.480	23.600	22.950	23.150	21.888	9,346,371
2023-05-30	23.640	23.640	23.200	23.610	22.323	5,160,403
2023-05-29	23.620	23.990	23.200	23.440	22.162	6,022,804
2023-05-26	23.570	23.700	23.020	23.530	22.247	6,974,915
2023-05-25	23.520	23.890	23.240	23.570	22.285	5,588,293
2023-05-24	23.420	23.870	23.230	23.610	22.323	4,402,565
2023-05-23	23.440	23.880	23.330	23.450	22.172	4,369,979
2023-05-22	23.290	23.570	23.120	23.510	22.228	5,965,193
2023-05-19	22.620	23.500	22.620	23.290	22.020	8,802,660
2023-05-18	23.000	23.110	22.590	22.770	21.529	4,051,493
2023-05-17	22.300	23.370	22.250	22.850	21.604	8,272,713
2023-05-16	22.260	22.780	21.980	22.430	21.207	6,613,185
2023-05-15	21.500	22.250	21.460	22.200	20.990	5,492,559
2023-05-12	21.730	21.960	21.530	21.580	20.404	4,527,539
2023-05-11	21.600	21.900	21.400	21.670	20.489	4,588,222
2023-05-10	21.310	21.730	21.160	21.490	20.318	5,863,402
2023-05-09	21.440	21.870	20.880	21.300	20.139	8,367,831
2023-05-08	21.190	21.590	21.190	21.380	20.214	4,495,302
2023-05-05	21.510	21.680	21.170	21.250	20.092	4,311,924
2023-05-04	21.930	22.090	21.320	21.470	20.300	7,029,488

← NewerPage 14 of 21 · 1,212 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.