Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	29.000	29.970	28.860	29.500	28.219	23,297,413
2024-10-25	28.850	28.980	28.220	28.400	27.166	12,946,839
2024-10-24	28.870	29.010	28.500	28.720	27.473	10,161,493
2024-10-23	29.210	29.720	28.960	29.110	27.846	12,103,339
2024-10-22	29.200	29.550	28.860	29.210	27.941	14,692,491
2024-10-21	29.030	29.960	28.820	29.200	27.932	17,503,655
2024-10-18	27.870	29.540	27.730	28.850	27.597	20,816,407
2024-10-17	28.000	28.880	27.800	27.890	26.679	12,802,770
2024-10-16	27.470	28.200	27.120	27.860	26.650	10,766,829
2024-10-15	28.500	29.040	27.660	27.780	26.573	16,828,200
2024-10-14	27.100	28.560	26.610	28.450	27.214	19,599,647
2024-10-11	28.120	28.200	26.690	27.030	25.856	16,110,619
2024-10-10	28.320	29.100	27.910	28.170	26.946	22,195,005
2024-10-09	29.000	29.680	27.660	28.030	26.812	30,480,337
2024-10-08	31.030	31.030	27.900	29.700	28.410	41,452,717
2024-09-30	26.960	28.580	26.850	28.210	26.985	31,686,261
2024-09-27	25.300	26.790	25.300	26.150	25.014	21,205,152
2024-09-26	24.200	25.070	24.080	25.070	23.981	13,831,427
2024-09-25	24.780	25.100	24.110	24.270	23.216	18,600,657
2024-09-24	23.150	24.880	23.150	24.740	23.665	17,886,233
2024-09-23	22.680	23.430	22.510	22.960	21.963	8,282,600
2024-09-20	23.200	23.380	22.500	22.740	21.752	10,419,968
2024-09-19	23.550	23.630	22.910	23.220	22.211	9,607,777
2024-09-18	23.700	23.750	23.050	23.440	22.422	6,400,752
2024-09-13	23.700	24.170	23.560	23.570	22.546	6,065,113
2024-09-12	24.190	24.400	23.660	23.720	22.690	5,835,600
2024-09-11	24.150	24.420	23.920	24.090	23.044	4,651,400
2024-09-10	24.250	24.440	23.790	24.280	23.225	6,370,300
2024-09-09	24.250	24.820	24.100	24.260	23.206	5,577,504
2024-09-06	25.010	25.170	24.290	24.380	23.321	8,572,500
2024-09-05	25.060	25.500	24.970	25.020	23.933	5,852,700
2024-09-04	24.680	25.300	24.610	25.060	23.971	7,205,532
2024-09-03	24.510	25.150	24.500	25.010	23.924	6,430,900
2024-09-02	25.190	25.290	24.580	24.690	23.618	7,566,240
2024-08-30	24.650	25.500	24.580	25.190	24.096	14,318,028
2024-08-29	23.440	24.790	23.400	24.650	23.579	11,946,304
2024-08-28	23.290	23.750	23.250	23.600	22.575	4,359,398
2024-08-27	23.650	23.690	23.280	23.350	22.336	6,510,700
2024-08-26	23.870	24.040	23.400	23.760	22.728	7,452,012
2024-08-23	23.720	24.050	23.500	23.890	22.852	7,576,350
2024-08-22	24.300	24.430	23.540	23.780	22.747	11,236,394
2024-08-21	24.110	24.660	24.020	24.360	23.302	7,791,200
2024-08-20	24.540	24.570	24.040	24.200	23.149	7,940,200
2024-08-19	24.420	24.750	24.230	24.530	23.465	8,285,501
2024-08-16	24.530	24.820	24.430	24.440	23.378	8,270,304
2024-08-15	24.300	24.850	24.150	24.550	23.484	11,448,088
2024-08-14	24.580	24.800	24.290	24.500	23.436	6,959,404
2024-08-13	24.590	24.780	24.300	24.570	23.503	5,842,027
2024-08-12	24.660	25.000	24.420	24.550	23.484	6,891,500
2024-08-09	25.030	25.280	24.690	24.710	23.637	8,121,855
2024-08-08	24.560	25.160	24.310	24.740	23.665	10,369,372
2024-08-07	24.400	25.090	24.080	24.750	23.675	15,538,300
2024-08-06	24.150	24.460	23.940	24.430	23.369	15,876,687
2024-08-05	24.250	24.750	23.800	23.860	22.824	23,671,678
2024-08-02	25.300	25.510	24.680	24.730	23.656	25,550,113
2024-08-01	26.330	26.640	25.680	25.730	24.612	23,037,509
2024-07-31	25.730	26.540	25.000	26.500	25.349	28,120,346
2024-07-30	26.140	26.140	25.480	26.030	24.899	15,789,338
2024-07-29	26.720	27.040	26.170	26.230	25.091	13,705,346
2024-07-26	25.750	27.170	25.750	26.750	25.588	16,230,300

← NewerPage 9 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.