Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.040	37.700	36.150	37.280	36.400	38,456,958
2025-10-22	35.790	36.300	35.380	35.860	35.013	17,326,302
2025-10-21	35.180	36.790	35.090	36.100	35.248	37,865,342
2025-10-20	33.850	35.820	33.600	35.190	34.359	36,905,686
2025-10-17	36.160	36.360	33.350	33.450	32.660	40,754,604
2025-10-16	37.220	37.450	36.010	36.350	35.492	30,373,637
2025-10-15	34.530	36.650	34.250	36.650	35.785	39,297,863
2025-10-14	36.000	36.900	34.100	34.360	33.549	32,787,001
2025-10-13	33.110	35.880	33.010	35.490	34.652	40,636,978
2025-10-10	35.500	35.780	34.430	34.590	33.773	27,970,332
2025-10-09	35.200	36.180	35.060	35.840	34.994	25,435,247
2025-09-30	35.850	36.100	34.930	35.160	34.330	25,388,314
2025-09-29	35.230	36.150	35.090	35.860	35.013	17,705,097
2025-09-26	36.610	37.300	35.130	35.220	34.388	26,307,812
2025-09-25	36.350	37.530	35.920	36.730	35.863	33,648,910
2025-09-24	35.700	36.250	35.300	36.200	35.345	22,932,894
2025-09-23	36.000	36.570	34.840	36.150	35.296	28,713,707
2025-09-22	35.610	36.360	35.260	35.870	35.023	26,298,574
2025-09-19	34.390	36.270	34.340	35.620	34.779	37,267,238
2025-09-18	35.200	35.700	33.930	34.400	33.588	35,636,429
2025-09-17	34.780	36.080	34.630	35.190	34.359	25,062,257
2025-09-16	34.210	34.990	33.970	34.780	33.959	21,358,155
2025-09-15	35.080	35.360	34.100	34.180	33.373	24,146,216
2025-09-12	35.800	35.970	34.980	35.080	34.252	33,202,175
2025-09-11	33.500	36.900	33.500	36.500	35.638	51,102,203
2025-09-10	33.220	34.150	32.860	33.740	32.943	33,934,336
2025-09-09	34.480	34.590	33.190	33.220	32.436	34,718,857
2025-09-08	35.040	35.370	34.000	34.670	33.851	40,380,745
2025-09-05	33.490	35.320	33.450	35.040	34.213	37,040,161
2025-09-04	34.570	36.300	32.880	33.630	32.836	45,149,791
2025-09-03	34.910	36.000	34.000	34.420	33.607	42,947,648
2025-09-02	35.580	36.360	33.200	33.600	32.807	53,427,051
2025-09-01	32.580	35.840	32.480	35.840	34.994	55,982,724
2025-08-29	32.780	33.000	31.910	32.580	31.811	27,034,933
2025-08-28	31.960	32.490	31.290	32.490	31.723	25,811,195
2025-08-27	32.830	33.590	31.850	31.870	31.118	33,203,371
2025-08-26	31.690	32.690	31.480	32.300	31.537	34,355,589
2025-08-25	31.740	31.910	31.150	31.590	30.844	26,470,620
2025-08-22	31.200	31.570	31.050	31.400	30.659	19,987,195
2025-08-21	31.480	32.010	31.090	31.400	30.659	21,877,496
2025-08-20	31.260	31.380	30.750	31.370	30.629	16,942,723
2025-08-19	31.690	31.710	30.830	31.410	30.668	22,529,467
2025-08-18	31.860	32.060	31.020	31.440	30.698	34,349,632
2025-08-15	31.450	31.900	31.000	31.690	30.942	23,913,307
2025-08-14	31.440	32.150	31.050	31.190	30.454	51,463,547
2025-08-13	29.220	31.080	29.120	30.570	29.848	40,727,813
2025-08-12	29.400	29.480	28.860	29.210	28.520	17,249,300
2025-08-11	28.730	29.750	28.730	29.420	28.725	28,144,233
2025-08-08	28.650	29.080	28.430	28.660	27.983	16,932,300
2025-08-07	28.950	29.790	28.520	28.650	27.974	23,171,382
2025-08-06	29.160	29.280	28.810	28.900	28.218	15,392,800
2025-08-05	28.480	29.380	28.390	29.280	28.589	20,760,638
2025-08-04	28.530	29.120	28.170	28.310	27.642	16,331,445
2025-08-01	28.930	29.290	28.300	28.530	27.856	18,448,867
2025-07-31	29.180	30.180	28.770	29.010	28.325	38,488,878
2025-07-30	28.600	29.160	28.460	28.840	28.159	16,325,563
2025-07-29	28.530	28.790	28.110	28.760	28.081	14,793,800
2025-07-28	28.600	28.930	28.420	28.620	27.944	14,421,065
2025-07-25	28.750	28.830	28.400	28.480	27.808	9,525,653
2025-07-24	28.770	28.900	28.570	28.760	28.081	9,892,700

← NewerPage 5 of 21 · 1,217 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.