Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	37.910	38.960	37.550	38.850	37.933	29,038,335
2026-01-15	36.930	37.770	36.850	37.670	36.781	14,339,321
2026-01-14	37.250	38.090	36.560	37.240	36.361	20,707,128
2026-01-13	37.850	38.320	37.040	37.260	36.380	21,157,800
2026-01-12	37.790	38.200	36.780	38.120	37.220	25,172,501
2026-01-09	36.510	38.030	36.270	37.300	36.419	26,383,413
2026-01-08	35.730	36.740	35.330	36.610	35.746	25,255,009
2026-01-07	35.990	36.270	35.570	35.800	34.955	16,856,777
2026-01-06	36.500	36.600	35.300	35.730	34.886	27,329,965
2026-01-05	35.850	36.560	35.700	36.460	35.599	24,819,769
2025-12-31	36.520	36.570	35.210	35.530	34.691	22,332,339
2025-12-30	36.430	36.700	36.140	36.520	35.658	14,591,326
2025-12-29	36.400	36.750	36.140	36.480	35.619	16,853,213
2025-12-26	36.740	37.060	36.260	36.460	35.599	12,498,991
2025-12-25	36.900	36.910	36.310	36.780	35.912	14,132,405
2025-12-24	34.980	36.880	34.910	36.780	35.912	31,606,813
2025-12-23	35.380	35.580	34.680	34.850	34.027	12,560,519
2025-12-22	34.470	35.490	34.450	35.400	34.564	16,046,200
2025-12-19	34.230	34.670	34.000	34.470	33.656	10,707,203
2025-12-18	34.110	34.270	33.850	33.950	33.148	8,369,559
2025-12-17	33.520	34.540	33.420	34.460	33.646	12,763,644
2025-12-16	34.100	34.190	33.050	33.500	32.709	13,330,802
2025-12-15	34.510	34.600	34.180	34.250	33.441	8,851,195
2025-12-12	34.180	35.000	34.100	34.820	33.998	15,544,276
2025-12-11	35.290	35.380	34.150	34.180	33.373	18,979,151
2025-12-10	35.810	35.940	34.730	35.240	34.408	18,366,767
2025-12-09	35.490	36.370	35.380	36.080	35.228	25,598,297
2025-12-08	35.550	35.960	34.840	35.520	34.681	18,964,322
2025-12-05	35.060	35.300	34.550	35.270	34.437	15,043,057
2025-12-04	35.220	35.360	34.660	35.020	34.193	8,963,534
2025-12-03	35.000	35.490	34.920	35.300	34.467	13,583,033
2025-12-02	35.370	35.550	34.820	34.990	34.164	12,881,885
2025-12-01	36.000	36.300	35.120	35.370	34.535	25,169,970
2025-11-28	34.880	36.550	34.880	36.330	35.472	25,118,268
2025-11-27	35.300	36.070	34.700	34.820	33.998	13,768,126
2025-11-26	35.220	35.860	35.150	35.350	34.515	11,839,004
2025-11-25	34.760	36.170	34.750	35.350	34.515	17,019,603
2025-11-24	34.200	34.570	33.830	34.260	33.451	10,028,753
2025-11-21	34.360	34.790	33.810	33.820	33.021	16,119,482
2025-11-20	35.910	36.250	34.880	34.940	34.115	10,463,504
2025-11-19	35.990	36.580	35.010	35.300	34.467	17,599,333
2025-11-18	35.490	36.950	35.490	36.040	35.189	37,591,431
2025-11-17	35.150	35.440	34.200	34.800	33.978	16,534,970
2025-11-14	35.200	35.690	34.960	34.980	34.154	15,700,475
2025-11-13	35.730	36.130	35.370	35.790	34.945	20,941,126
2025-11-12	35.930	36.750	35.570	35.840	34.994	16,466,500
2025-11-11	37.600	37.800	35.910	36.050	35.199	22,391,324
2025-11-10	38.600	38.710	36.900	37.480	36.595	30,053,383
2025-11-07	39.130	39.550	38.620	38.700	37.786	21,395,500
2025-11-06	38.950	40.200	38.930	39.690	38.753	35,564,142
2025-11-05	37.200	38.950	36.620	38.480	37.571	25,149,162
2025-11-04	38.700	39.200	37.440	37.850	36.956	24,367,022
2025-11-03	38.170	38.990	37.200	38.610	37.698	30,189,659
2025-10-31	39.010	39.490	37.840	38.190	37.288	31,487,369
2025-10-30	40.480	40.810	38.980	39.000	38.079	35,538,806
2025-10-29	41.310	42.380	40.360	40.650	39.690	34,226,464
2025-10-28	41.820	42.820	40.730	41.450	40.471	51,328,123
2025-10-27	41.680	43.670	41.280	42.000	41.008	66,704,699
2025-10-24	37.960	39.750	37.540	39.700	38.763	49,505,796
2025-10-23	37.040	37.700	36.150	37.280	36.400	38,456,958

← NewerPage 4 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.