Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	29.000	29.090	28.300	28.840	27.055	4,362,454
2023-02-02	28.500	29.360	28.280	29.120	27.318	7,292,462
2023-02-01	28.760	29.060	28.280	28.610	26.840	7,902,773
2023-01-31	29.330	29.670	28.560	28.690	26.915	6,150,384
2023-01-30	29.140	30.070	29.140	29.430	27.609	10,157,658
2023-01-20	29.380	29.480	28.710	28.960	27.168	7,216,413
2023-01-19	28.590	29.510	28.250	29.400	27.581	12,187,254
2023-01-18	28.430	28.890	28.220	28.520	26.755	8,633,740
2023-01-17	27.280	29.160	27.280	28.300	26.549	19,459,746
2023-01-16	26.600	27.960	26.250	27.590	25.883	16,165,367
2023-01-13	26.960	27.100	26.140	26.510	24.870	6,357,365
2023-01-12	26.910	27.350	26.870	26.980	25.311	4,760,929
2023-01-11	27.180	27.520	26.930	27.100	25.423	5,266,075
2023-01-10	27.890	27.960	26.950	27.170	25.489	7,555,272
2023-01-09	26.330	27.850	26.080	27.540	25.836	10,702,153
2023-01-06	25.870	26.800	25.610	26.330	24.701	6,889,522
2023-01-05	24.740	25.960	24.450	25.840	24.241	12,306,373
2023-01-04	25.510	25.640	24.600	24.820	23.284	10,399,243
2023-01-03	26.190	26.370	25.310	25.510	23.932	8,435,778
2022-12-30	25.550	26.290	25.500	26.180	24.560	4,236,658
2022-12-29	25.450	25.890	25.130	25.550	23.969	3,098,897
2022-12-28	26.470	26.480	25.300	25.440	23.866	3,585,955
2022-12-27	26.500	26.780	26.200	26.300	24.673	3,308,666
2022-12-26	25.850	26.680	25.700	26.470	24.832	5,429,917
2022-12-23	25.300	25.670	25.150	25.440	23.866	3,002,500
2022-12-22	25.910	26.000	25.190	25.390	23.819	3,573,357
2022-12-21	26.020	26.300	25.650	25.860	24.260	2,619,398
2022-12-20	25.590	26.500	25.410	26.100	24.485	4,892,500
2022-12-19	26.700	26.940	25.420	25.700	24.110	6,872,450
2022-12-16	26.500	26.790	26.020	26.740	25.085	4,336,045
2022-12-15	25.750	26.800	25.660	26.650	25.001	6,125,377
2022-12-14	27.060	27.260	25.730	25.950	24.344	7,348,799
2022-12-13	27.090	27.240	26.530	26.740	25.085	4,040,750
2022-12-12	26.530	27.500	26.010	27.080	25.404	9,137,780
2022-12-09	25.230	26.760	25.010	26.500	24.860	13,480,536
2022-12-08	25.360	25.450	25.010	25.100	23.547	3,157,982
2022-12-07	25.890	25.890	25.210	25.270	23.706	6,364,010
2022-12-06	25.630	25.960	25.250	25.910	24.307	5,259,891
2022-12-05	25.580	26.100	25.380	25.630	24.044	7,804,678
2022-12-02	25.810	26.470	25.540	25.580	23.997	5,567,333
2022-12-01	25.590	26.730	25.570	25.960	24.354	7,539,481
2022-11-30	25.280	25.860	25.100	25.360	23.791	6,266,593
2022-11-29	25.190	25.830	24.780	25.610	24.025	7,233,998
2022-11-28	24.600	25.150	24.420	24.930	23.387	6,558,520
2022-11-25	25.340	25.890	24.800	24.960	23.416	5,278,934
2022-11-24	25.890	26.180	25.230	25.560	23.978	6,065,363
2022-11-23	26.100	26.110	25.220	25.800	24.204	7,442,700
2022-11-22	26.550	26.800	25.960	26.100	24.485	6,119,746
2022-11-21	26.150	26.710	25.880	26.550	24.907	6,093,600
2022-11-18	26.600	26.850	26.100	26.190	24.569	9,928,141
2022-11-17	26.060	26.880	25.960	26.850	25.189	11,916,077
2022-11-16	26.400	26.850	26.000	26.350	24.720	18,663,586
2022-11-15	24.060	26.390	23.870	26.390	24.757	19,771,394
2022-11-14	24.510	24.800	23.920	23.990	22.506	6,510,110
2022-11-11	24.110	25.380	24.110	24.720	23.190	13,861,536
2022-11-10	23.960	24.340	23.430	23.650	22.187	8,497,871
2022-11-09	24.200	24.600	23.820	24.350	22.843	7,756,493
2022-11-08	23.940	24.650	23.840	24.210	22.712	11,612,547
2022-11-07	23.400	24.210	23.160	23.950	22.468	15,805,230
2022-11-04	22.700	23.280	22.550	23.110	21.680	9,376,032

← NewerPage 16 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.