Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	43.250	44.350	38.080	38.080	38.080	51,618,980
2026-07-17	44.880	45.220	40.900	42.310	42.310	51,195,004
2026-07-16	47.440	47.740	44.200	44.870	44.870	38,251,961
2026-07-15	51.230	52.230	46.960	47.750	47.750	41,249,512
2026-07-14	49.100	51.580	47.500	50.550	50.550	49,033,969
2026-07-13	53.650	53.880	48.700	48.930	48.930	65,215,438
2026-07-10	59.000	60.080	54.000	54.110	54.110	45,104,945
2026-07-09	57.500	58.740	55.150	58.480	58.480	40,460,043
2026-07-08	61.500	62.490	55.600	56.050	56.050	62,370,430
2026-07-07	60.700	62.940	59.020	61.140	61.140	36,610,043
2026-07-06	66.050	66.400	59.950	61.030	61.030	55,167,789
2026-07-03	66.690	68.370	64.550	64.870	64.870	52,158,184
2026-07-02	70.000	72.880	67.140	67.520	67.520	53,584,203
2026-07-01	75.850	79.720	73.040	74.600	74.600	57,786,109
2026-06-30	75.070	75.400	70.400	73.100	73.100	61,036,680
2026-06-29	70.720	75.700	70.700	74.740	74.740	74,203,891
2026-06-26	68.800	71.180	67.670	68.820	68.820	39,705,867
2026-06-25	67.900	71.480	66.780	71.190	71.190	51,897,047
2026-06-24	65.100	68.940	64.210	67.780	67.780	55,374,746
2026-06-23	72.200	72.500	66.100	66.100	66.100	56,372,848
2026-06-22	74.970	75.500	70.880	73.440	73.440	57,969,438
2026-06-18	65.850	72.240	65.000	71.160	71.160	52,283,992
2026-06-17	59.990	67.420	59.990	66.520	66.520	71,803,586
2026-06-16	62.000	62.800	58.800	61.290	61.290	65,207,539
2026-06-15	57.860	61.780	57.200	61.300	61.300	62,550,219
2026-06-12	57.300	59.090	55.440	56.160	56.160	61,337,102
2026-06-11	57.800	58.910	54.330	55.630	55.630	64,674,992
2026-06-10	58.500	61.690	57.160	58.300	58.300	73,700,547
2026-06-09	58.000	61.230	56.700	61.230	61.230	97,131,508
2026-06-08	54.000	59.500	53.960	55.660	55.660	127,087,812
2026-06-05	51.200	55.610	48.800	55.610	55.610	81,117,742
2026-06-04	47.000	51.110	46.840	50.550	50.550	57,496,320
2026-06-03	48.650	48.870	47.030	47.800	47.800	43,505,199
2026-06-02	46.000	49.820	45.910	48.850	48.850	55,181,352
2026-06-01	48.850	50.330	46.000	46.500	46.500	73,036,922
2026-05-29	52.410	52.880	48.880	50.350	50.350	62,417,961
2026-05-28	48.630	50.290	47.520	49.000	49.000	52,948,238
2026-05-27	45.550	49.490	45.520	48.600	48.600	66,708,578
2026-05-26	45.320	46.000	44.090	45.150	45.150	44,614,961
2026-05-25	45.850	46.860	44.680	46.130	46.130	69,577,859
2026-05-22	40.800	43.520	40.800	43.300	43.300	57,269,102
2026-05-21	40.280	42.150	39.810	39.900	39.900	56,187,602
2026-05-20	41.250	41.250	38.720	39.830	39.830	51,240,281
2026-05-19	36.500	39.960	36.220	39.770	39.770	63,639,559
2026-05-18	35.100	37.660	34.620	36.690	36.690	43,004,121
2026-05-15	36.840	37.440	35.020	35.630	35.630	29,311,490
2026-05-14	38.390	38.390	36.770	36.770	36.770	30,633,189
2026-05-13	36.920	38.520	36.720	38.180	38.180	38,744,848
2026-05-12	37.500	37.680	36.600	37.200	37.200	29,400,449
2026-05-11	37.540	37.980	37.120	37.310	37.310	33,847,312
2026-05-08	36.350	37.540	36.080	37.090	37.090	35,426,641
2026-05-07	34.880	36.960	34.340	36.640	36.640	43,929,367
2026-05-06	34.370	34.800	33.900	34.610	34.610	37,633,699
2026-04-30	34.200	35.600	33.340	33.950	33.950	55,615,859
2026-04-29	34.800	35.410	34.510	35.170	35.170	19,392,580
2026-04-28	35.400	35.550	34.070	35.310	35.310	21,621,160
2026-04-27	35.400	36.290	35.380	35.570	35.570	27,100,289
2026-04-24	35.450	36.140	34.940	35.230	35.230	17,787,609
2026-04-23	36.110	36.470	34.850	35.510	35.510	21,663,561
2026-04-22	35.120	36.150	34.770	36.140	36.140	24,506,689

← NewerPage 2 of 3 · 121 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.