Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.930	22.090	21.320	21.470	20.300	7,029,488
2023-04-28	21.920	22.290	21.820	22.040	20.838	4,614,765
2023-04-27	21.800	22.250	21.720	21.990	20.791	8,104,094
2023-04-26	21.270	22.150	21.270	21.860	20.668	11,569,474
2023-04-25	21.720	22.000	20.730	21.360	20.196	18,199,635
2023-04-24	22.650	22.700	21.740	21.880	20.687	14,101,248
2023-04-21	23.380	23.380	22.160	22.540	21.311	17,772,053
2023-04-20	23.480	24.070	23.080	23.380	22.105	14,833,540
2023-04-19	24.190	24.340	23.500	23.540	22.257	12,537,648
2023-04-18	24.650	24.680	24.020	24.180	22.862	7,294,964
2023-04-17	24.850	24.990	24.430	24.790	23.439	7,684,385
2023-04-14	25.000	25.220	24.330	24.960	23.599	10,023,668
2023-04-13	26.070	26.150	24.930	24.970	23.609	12,996,129
2023-04-12	25.620	26.440	25.430	26.250	24.819	12,060,725
2023-04-11	25.760	25.990	25.470	25.620	24.223	7,595,193
2023-04-10	26.110	26.160	25.630	25.850	24.441	8,693,426
2023-04-07	26.510	26.600	25.640	26.190	24.762	16,465,719
2023-04-06	26.060	26.710	26.030	26.600	25.150	13,144,547
2023-04-04	27.260	27.270	25.720	26.330	24.895	17,500,387
2023-04-03	26.970	28.180	26.970	27.250	25.764	25,480,716
2023-03-31	26.500	26.550	26.000	26.130	24.706	5,797,081
2023-03-30	26.410	26.630	26.120	26.520	25.074	7,415,575
2023-03-29	25.530	26.790	25.310	26.410	24.970	11,294,200
2023-03-28	25.850	26.040	25.450	25.690	24.100	6,252,476
2023-03-27	26.390	26.730	25.860	25.950	24.344	7,770,237
2023-03-24	26.100	26.600	25.950	26.480	24.842	10,198,054
2023-03-23	25.400	26.050	25.310	25.930	24.326	9,943,374
2023-03-22	25.900	26.140	25.160	25.420	23.847	10,845,178
2023-03-21	25.450	26.170	25.240	25.950	24.344	9,153,373
2023-03-20	25.130	25.800	24.760	25.400	23.828	7,004,886
2023-03-17	25.310	25.760	25.000	25.180	23.622	8,952,669
2023-03-16	25.500	25.880	25.200	25.270	23.706	7,768,242
2023-03-15	26.150	26.820	25.300	25.490	23.913	12,980,698
2023-03-14	26.290	26.450	25.630	26.150	24.532	6,154,754
2023-03-13	26.280	26.600	26.050	26.300	24.673	5,717,630
2023-03-10	26.630	27.300	26.270	26.480	24.842	9,975,594
2023-03-09	26.060	27.070	25.940	26.800	25.142	12,263,940
2023-03-08	25.500	26.150	25.310	26.050	24.438	7,865,549
2023-03-07	26.010	26.380	25.550	25.610	24.025	7,588,424
2023-03-06	25.730	26.500	25.520	26.010	24.401	7,247,482
2023-03-03	26.010	26.190	25.400	25.640	24.053	6,807,210
2023-03-02	25.980	26.350	25.700	25.750	24.157	8,162,547
2023-03-01	25.690	26.120	25.520	25.980	24.372	6,727,456
2023-02-28	25.800	26.140	25.000	25.500	23.922	18,966,477
2023-02-27	26.120	26.240	25.700	25.950	24.344	7,799,624
2023-02-24	26.050	26.680	26.050	26.220	24.598	4,404,649
2023-02-23	26.350	26.720	25.930	26.080	24.466	5,983,773
2023-02-22	26.390	26.600	26.130	26.350	24.720	6,167,781
2023-02-21	27.280	27.490	26.400	26.590	24.945	8,057,842
2023-02-20	26.850	27.370	26.550	27.250	25.564	4,821,847
2023-02-17	27.600	27.790	26.820	26.850	25.189	5,602,288
2023-02-16	28.210	28.900	27.400	27.600	25.892	8,554,455
2023-02-15	28.100	28.280	27.810	28.140	26.399	5,869,386
2023-02-14	28.420	28.510	28.120	28.200	26.455	3,244,952
2023-02-13	28.500	28.750	28.100	28.400	26.643	4,807,172
2023-02-10	28.830	28.970	28.060	28.460	26.699	3,757,749
2023-02-09	27.740	29.090	27.630	28.840	27.055	6,455,793
2023-02-08	28.400	28.530	27.770	27.830	26.108	4,138,364
2023-02-07	28.900	28.970	28.100	28.340	26.586	4,772,526
2023-02-06	28.570	28.940	28.250	28.790	27.009	9,019,378

← NewerPage 15 of 21 · 1,213 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.