Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	35.070	35.330	34.200	35.100	35.100	22,573,461
2026-04-20	35.410	35.940	34.970	35.230	35.230	27,664,490
2026-04-17	35.600	35.760	35.180	35.450	35.450	17,064,711
2026-04-16	35.680	35.960	35.300	35.740	35.740	19,396,439
2026-04-15	36.010	36.550	35.530	35.710	35.710	24,812,131
2026-04-14	35.200	36.050	34.950	35.450	35.450	28,048,270
2026-04-13	33.980	35.050	33.830	34.570	34.570	19,006,250
2026-04-10	34.170	34.750	34.170	34.250	34.250	17,909,000
2026-04-09	33.880	34.070	33.610	33.900	33.900	21,022,711
2026-04-08	33.100	34.510	33.100	34.480	34.480	25,210,631
2026-04-07	32.500	32.860	32.010	32.150	32.150	13,672,840
2026-04-03	32.790	33.000	32.320	32.430	32.430	12,125,510
2026-04-02	33.800	33.800	32.400	32.710	32.710	17,108,900
2026-04-01	34.000	34.240	33.690	34.030	34.030	14,547,950
2026-03-31	34.760	35.190	33.730	33.880	33.080	17,569,400
2026-03-30	34.190	35.270	34.010	35.000	34.174	13,167,380
2026-03-27	34.490	35.340	34.200	34.880	34.056	10,043,959
2026-03-26	35.500	35.820	34.790	34.940	34.115	12,281,630
2026-03-25	35.670	36.350	35.270	35.670	34.828	17,893,972
2026-03-24	35.250	35.300	33.800	34.850	34.027	22,208,062
2026-03-23	35.490	36.070	34.410	34.650	33.832	24,887,447
2026-03-20	37.810	37.890	36.040	36.110	35.257	20,024,480
2026-03-19	37.820	38.200	37.210	37.450	36.566	20,362,969
2026-03-18	38.140	38.790	37.740	38.560	37.650	17,650,690
2026-03-17	38.790	38.920	37.700	37.750	36.859	23,837,605
2026-03-16	38.390	39.000	37.040	38.630	37.718	23,968,173
2026-03-13	38.860	39.150	38.230	38.280	37.376	21,214,725
2026-03-12	39.600	39.610	37.900	38.450	37.542	29,822,142
2026-03-11	40.600	41.420	39.610	39.680	38.743	20,687,454
2026-03-10	39.560	41.280	39.560	40.600	39.641	30,480,242
2026-03-09	39.000	39.240	37.010	38.860	37.942	37,179,648
2026-03-06	40.880	41.620	40.270	40.500	39.544	19,674,660
2026-03-05	42.050	42.790	40.530	40.920	39.954	30,881,093
2026-03-04	41.080	42.600	40.820	41.120	40.149	26,608,354
2026-03-03	43.880	44.440	41.660	41.840	40.852	39,005,629
2026-03-02	41.010	44.140	41.010	43.550	42.522	42,473,228
2026-02-27	42.500	42.800	41.280	41.800	40.813	23,025,393
2026-02-26	42.590	43.380	41.660	42.980	41.965	23,548,612
2026-02-25	42.460	43.530	41.820	42.210	41.213	30,454,890
2026-02-24	42.140	42.880	41.160	41.770	40.784	42,691,055
2026-02-13	39.300	40.300	39.210	39.570	38.636	17,275,636
2026-02-12	38.470	39.890	38.280	39.800	38.860	19,087,349
2026-02-11	38.300	39.580	38.200	38.470	37.562	14,167,064
2026-02-10	38.480	38.970	38.270	38.350	37.445	12,158,940
2026-02-09	37.540	39.000	37.400	38.260	37.357	25,377,197
2026-02-06	36.940	37.790	36.710	36.950	36.078	14,219,076
2026-02-05	37.700	38.110	36.700	37.540	36.654	21,355,503
2026-02-04	37.600	38.600	37.450	38.150	37.249	19,873,688
2026-02-03	37.590	38.180	37.200	37.770	36.878	17,877,923
2026-02-02	39.000	39.150	36.990	37.020	36.146	27,563,905
2026-01-30	39.050	39.880	37.990	39.400	38.470	21,030,025
2026-01-29	40.130	41.740	39.280	39.400	38.470	36,917,967
2026-01-28	40.340	41.300	39.500	40.150	39.202	20,953,500
2026-01-27	39.020	39.960	38.350	39.690	38.753	22,951,815
2026-01-26	39.800	40.740	38.920	39.300	38.372	26,831,719
2026-01-23	40.020	40.820	39.390	39.880	38.938	22,400,450
2026-01-22	39.990	40.750	39.200	39.920	38.977	25,367,093
2026-01-21	38.060	39.630	37.830	39.370	38.440	27,729,285
2026-01-20	39.160	39.340	37.910	38.350	37.445	22,871,209
2026-01-19	39.000	39.570	38.610	39.170	38.245	37,096,163

← NewerPage 3 of 21 · 1,216 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.