Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.960	28.090	27.590	27.720	27.066	4,464,799
2025-04-23	28.150	28.360	27.800	27.920	27.261	7,153,152
2025-04-22	28.230	28.570	27.910	27.970	27.310	7,484,028
2025-04-21	27.650	28.350	27.100	28.210	27.544	14,961,821
2025-04-18	26.950	27.500	26.840	27.440	26.792	7,541,400
2025-04-17	26.740	27.350	26.700	26.940	26.304	6,121,700
2025-04-16	27.320	27.450	26.460	27.000	26.363	8,979,479
2025-04-15	26.530	27.560	26.420	27.340	26.694	13,800,907
2025-04-14	27.260	27.260	26.110	26.500	25.874	13,485,116
2025-04-11	25.120	26.440	25.000	26.110	25.494	10,092,129
2025-04-10	25.700	26.040	25.200	25.220	24.625	14,491,630
2025-04-09	23.540	25.030	23.180	24.670	24.088	17,429,756
2025-04-08	24.500	24.870	23.700	24.020	23.453	19,087,411
2025-04-07	25.200	25.490	24.790	24.790	24.205	15,418,382
2025-04-03	28.700	28.700	27.300	27.540	26.890	19,106,756
2025-04-02	28.870	29.140	28.760	29.040	28.354	5,527,178
2025-04-01	29.070	29.110	28.660	28.950	28.266	5,819,353
2025-03-31	28.850	29.110	28.390	28.880	28.198	6,930,325
2025-03-28	29.900	29.930	29.430	29.550	28.266	5,649,288
2025-03-27	29.520	30.160	29.390	29.750	28.458	7,645,830
2025-03-26	29.750	29.950	29.570	29.710	28.420	9,372,005
2025-03-25	29.980	30.400	29.760	29.850	28.553	9,303,474
2025-03-24	29.930	30.190	29.550	29.930	28.630	10,954,382
2025-03-21	30.410	30.600	29.700	29.920	28.620	12,998,337
2025-03-20	30.700	30.850	30.410	30.500	29.175	8,629,657
2025-03-19	31.460	31.540	30.550	30.750	29.414	12,930,615
2025-03-18	31.600	31.790	31.410	31.610	30.237	11,755,102
2025-03-17	31.880	31.890	31.340	31.550	30.180	13,415,258
2025-03-14	30.430	31.970	30.390	31.790	30.409	28,618,747
2025-03-13	30.210	30.600	29.730	30.480	29.156	15,656,147
2025-03-12	30.600	30.810	30.060	30.240	28.926	10,521,651
2025-03-11	30.010	30.550	30.010	30.500	29.175	10,120,100
2025-03-10	30.660	30.950	30.100	30.360	29.041	14,335,183
2025-03-07	31.030	31.600	30.450	30.700	29.367	16,224,730
2025-03-06	30.710	31.080	30.470	30.980	29.634	19,082,944
2025-03-05	30.260	30.500	29.970	30.330	29.013	7,921,362
2025-03-04	30.000	30.540	29.860	30.270	28.955	10,742,924
2025-03-03	30.090	30.790	29.620	30.060	28.754	16,105,568
2025-02-28	31.390	31.390	29.670	29.810	28.515	26,185,727
2025-02-27	31.750	31.990	31.120	31.940	30.553	15,452,676
2025-02-26	31.070	32.220	30.690	31.720	30.342	18,642,924
2025-02-25	31.400	31.730	30.750	30.950	29.606	16,932,167
2025-02-24	32.300	32.450	31.550	31.700	30.323	17,926,623
2025-02-21	31.970	32.600	31.800	32.480	31.069	16,550,460
2025-02-20	31.780	32.090	31.430	31.960	30.572	9,212,057
2025-02-19	30.790	32.050	30.730	31.770	30.390	14,952,267
2025-02-18	31.180	31.600	30.670	30.790	29.453	9,914,200
2025-02-17	32.190	32.290	30.760	31.250	29.893	23,531,753
2025-02-14	32.410	32.660	32.060	32.200	30.801	8,423,096
2025-02-13	32.650	33.280	32.400	32.400	30.993	14,349,135
2025-02-12	31.950	32.930	31.810	32.850	31.423	16,602,405
2025-02-11	32.350	32.480	31.630	32.080	30.687	10,864,538
2025-02-10	31.590	32.380	31.560	32.110	30.715	16,142,104
2025-02-07	31.660	32.550	31.400	31.750	30.371	20,156,851
2025-02-06	30.200	31.430	30.130	31.200	29.845	15,022,308
2025-02-05	31.010	31.090	30.170	30.330	29.013	12,201,121
2025-01-27	31.580	31.680	30.600	30.680	29.347	13,553,892
2025-01-24	29.730	31.680	29.620	31.560	30.189	22,917,998
2025-01-23	30.720	30.900	29.710	29.780	28.486	14,464,425
2025-01-22	30.560	30.760	29.840	30.360	29.041	8,886,796

← NewerPage 7 of 21 · 1,212 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.