Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.930	29.030	28.530	28.710	28.032	8,397,084
2025-07-22	29.010	29.350	28.930	29.040	28.354	8,180,613
2025-07-21	28.970	29.120	28.810	29.050	28.364	6,491,800
2025-07-18	29.310	29.460	28.840	29.000	28.315	7,697,852
2025-07-17	28.580	29.490	28.530	29.300	28.608	12,085,977
2025-07-16	28.820	28.950	28.500	28.580	27.905	6,244,800
2025-07-15	28.490	29.000	28.440	28.900	28.218	9,701,368
2025-07-14	28.350	28.830	28.200	28.610	27.934	7,378,978
2025-07-11	28.410	28.520	28.100	28.430	27.759	10,219,784
2025-07-10	28.450	28.650	28.230	28.440	27.769	6,297,055
2025-07-09	28.800	28.960	28.410	28.480	27.808	8,746,858
2025-07-08	27.940	29.200	27.940	28.910	28.227	17,849,753
2025-07-07	28.320	28.490	27.900	27.930	27.271	10,594,309
2025-07-04	28.060	28.670	27.970	28.420	27.749	12,328,788
2025-07-03	27.700	28.240	27.600	28.170	27.505	8,191,413
2025-07-02	27.900	28.120	27.480	27.620	26.968	7,888,800
2025-07-01	28.030	28.480	27.880	28.000	27.339	10,442,510
2025-06-30	27.680	28.500	27.680	28.120	27.456	12,078,628
2025-06-27	27.480	27.950	27.120	27.600	26.948	10,185,614
2025-06-26	27.810	27.920	27.350	27.400	26.753	7,530,261
2025-06-25	27.020	27.890	27.000	27.800	27.144	14,325,900
2025-06-24	26.300	27.120	26.280	26.960	26.323	11,294,901
2025-06-23	26.130	26.390	25.990	26.200	25.581	6,560,129
2025-06-20	26.060	26.390	25.930	26.200	25.581	6,664,630
2025-06-19	26.320	26.660	25.950	26.100	25.484	7,231,916
2025-06-18	26.080	26.680	26.080	26.400	25.777	6,526,621
2025-06-17	26.200	26.400	26.070	26.140	25.523	5,258,180
2025-06-16	25.810	26.440	25.790	26.160	25.542	6,994,459
2025-06-13	26.050	26.500	25.880	25.990	25.376	6,597,280
2025-06-12	26.610	26.710	26.110	26.140	25.523	8,438,047
2025-06-11	26.750	27.150	26.600	26.600	25.972	7,457,212
2025-06-10	27.000	27.430	26.650	26.730	26.099	8,447,794
2025-06-09	27.120	27.250	26.820	27.080	26.441	7,990,600
2025-06-06	27.430	27.430	26.930	27.030	26.392	6,156,036
2025-06-05	27.130	27.570	26.900	27.430	26.782	7,411,719
2025-06-04	26.670	27.240	26.670	27.150	26.509	8,672,864
2025-06-03	26.990	27.100	26.020	26.690	26.060	17,989,142
2025-05-30	28.020	28.080	27.540	27.650	26.997	7,298,365
2025-05-29	27.090	28.300	27.090	28.080	27.417	11,710,494
2025-05-28	26.960	27.250	26.800	27.160	26.519	4,510,551
2025-05-27	26.910	27.020	26.570	26.800	26.167	4,620,404
2025-05-26	26.830	27.260	26.760	27.000	26.363	4,220,076
2025-05-23	27.170	27.260	26.890	26.910	26.275	4,969,150
2025-05-22	26.900	27.250	26.680	26.970	26.333	4,954,851
2025-05-21	26.750	27.170	26.550	26.900	26.265	9,075,666
2025-05-20	26.900	27.000	26.530	26.740	26.109	10,297,093
2025-05-19	27.190	27.250	26.420	26.880	26.245	8,628,261
2025-05-16	27.190	27.470	27.150	27.170	26.528	4,681,614
2025-05-15	27.910	27.950	27.200	27.270	26.626	6,144,351
2025-05-14	28.190	28.260	27.760	27.900	27.241	5,171,046
2025-05-13	28.560	28.580	28.060	28.110	27.446	6,031,700
2025-05-12	27.980	28.250	27.930	28.190	27.524	6,531,700
2025-05-09	28.240	28.280	27.630	27.740	27.085	8,119,580
2025-05-08	28.160	28.450	28.100	28.220	27.554	7,838,800
2025-05-07	28.490	28.900	28.080	28.180	27.515	7,947,708
2025-05-06	28.100	28.200	27.860	28.140	27.476	10,198,108
2025-04-30	27.690	27.960	27.600	27.840	27.183	6,296,882
2025-04-29	27.650	27.880	27.430	27.670	27.017	5,265,495
2025-04-28	27.790	27.980	27.560	27.830	27.173	4,556,228
2025-04-25	27.700	28.170	27.700	27.800	27.144	4,725,351

← NewerPage 6 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.