Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	30.430	30.780	29.920	30.680	29.347	9,585,713
2025-01-20	30.590	31.020	30.010	30.140	28.831	10,914,008
2025-01-17	29.400	30.770	28.910	30.240	28.926	12,627,695
2025-01-16	29.780	29.900	29.200	29.490	28.209	8,696,897
2025-01-15	30.330	30.490	29.560	29.710	28.420	10,000,876
2025-01-14	29.650	30.700	28.920	30.530	29.204	11,891,687
2025-01-13	30.090	30.630	29.350	29.580	28.295	9,006,804
2025-01-10	30.740	31.270	30.370	30.380	29.060	8,246,102
2025-01-09	30.230	31.280	30.140	31.030	29.682	11,016,136
2025-01-08	30.300	30.560	29.350	30.270	28.955	10,822,600
2025-01-07	29.600	30.730	29.410	30.580	29.252	10,457,798
2025-01-06	29.530	30.040	29.300	29.550	28.266	7,449,184
2025-01-03	30.330	30.730	29.550	29.620	28.333	12,507,255
2025-01-02	31.480	31.800	30.060	30.330	29.013	14,524,349
2024-12-31	32.260	32.450	31.480	31.480	30.113	11,763,400
2024-12-30	32.480	32.880	32.110	32.290	30.887	9,967,094
2024-12-27	32.760	33.190	32.500	32.670	31.251	9,835,566
2024-12-26	31.750	32.900	31.500	32.700	31.280	11,282,141
2024-12-25	32.460	32.580	31.750	31.830	30.447	10,287,300
2024-12-24	32.150	32.730	32.030	32.580	31.165	10,841,411
2024-12-23	32.860	33.300	32.040	32.130	30.734	11,199,448
2024-12-20	32.540	32.900	32.270	32.750	31.327	11,214,962
2024-12-19	31.360	32.780	31.010	32.540	31.127	16,932,850
2024-12-18	31.320	31.860	31.000	31.620	30.247	9,661,200
2024-12-17	30.900	32.000	30.810	31.250	29.893	12,929,404
2024-12-16	31.880	31.980	30.790	30.900	29.558	12,099,402
2024-12-13	31.520	32.100	31.010	31.720	30.342	13,151,954
2024-12-12	31.570	32.320	31.310	31.880	30.495	13,173,084
2024-12-11	31.380	31.890	30.770	31.560	30.189	14,301,167
2024-12-10	31.850	32.200	31.420	31.470	30.103	15,052,399
2024-12-09	30.750	31.480	30.420	31.150	29.797	10,393,039
2024-12-06	30.790	31.230	30.710	30.790	29.453	9,990,326
2024-12-05	30.820	31.120	30.650	30.770	29.433	9,070,800
2024-12-04	31.600	31.790	30.720	31.000	29.653	11,751,807
2024-12-03	32.220	32.220	31.200	31.570	30.199	12,682,861
2024-12-02	31.060	32.400	31.060	32.120	30.725	17,607,280
2024-11-29	30.600	31.550	30.500	31.060	29.711	11,121,065
2024-11-28	32.160	32.300	30.610	30.850	29.510	17,009,463
2024-11-27	30.500	31.680	30.010	31.620	30.247	10,428,000
2024-11-26	30.510	31.200	30.210	30.660	29.328	10,517,267
2024-11-25	31.210	31.560	29.950	30.310	28.993	18,145,846
2024-11-22	31.500	33.210	31.300	31.340	29.979	23,383,500
2024-11-21	31.230	31.880	30.800	31.510	30.141	12,535,104
2024-11-20	31.550	31.860	30.920	31.400	30.036	11,017,228
2024-11-19	30.860	32.090	30.860	31.790	30.409	13,437,545
2024-11-18	31.270	31.880	30.520	30.780	29.443	10,845,494
2024-11-15	31.760	32.070	31.100	31.140	29.787	13,220,770
2024-11-14	32.510	32.590	31.670	31.750	30.371	11,553,451
2024-11-13	32.530	32.890	32.000	32.540	31.127	12,335,377
2024-11-12	32.900	34.040	32.410	32.740	31.318	34,850,926
2024-11-11	31.400	32.570	30.900	32.340	30.935	24,266,700
2024-11-08	31.660	32.250	30.760	31.130	29.778	20,314,158
2024-11-07	31.390	31.770	30.560	31.290	29.931	21,093,981
2024-11-06	31.530	32.480	31.130	31.660	30.285	18,350,108
2024-11-05	29.880	32.290	29.580	31.740	30.361	33,794,723
2024-11-04	28.560	29.910	28.510	29.910	28.611	15,980,787
2024-11-01	29.420	29.600	28.380	28.490	27.253	18,987,379
2024-10-31	29.250	30.210	28.760	29.590	28.305	15,390,272
2024-10-30	29.730	30.800	29.300	29.480	28.200	18,967,468
2024-10-29	29.580	30.500	29.530	29.740	28.448	19,227,489

← NewerPage 8 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.