Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.040	41.100	39.260	39.750	39.750	17,651,741
2026-10-19	39.600	40.440	38.000	40.060	40.060	22,285,206
2026-10-16	42.000	42.200	39.600	40.030	40.030	17,578,432
2026-10-15	41.280	42.020	40.120	41.080	41.080	20,619,412
2026-10-14	43.290	44.320	42.550	42.940	42.940	14,694,078
2026-10-13	41.510	43.900	40.610	43.230	43.230	27,982,764
2026-10-12	45.060	45.350	42.900	42.950	42.950	21,687,961
2026-10-09	47.140	47.250	43.810	45.600	45.600	29,077,016
2026-10-08	48.680	50.780	47.480	48.090	48.090	27,333,137
2026-09-30	49.020	49.800	48.000	48.240	48.240	14,318,906
2026-09-29	47.530	49.500	47.530	48.880	48.880	17,930,061
2026-09-28	51.340	51.460	47.330	47.890	47.890	30,072,932
2026-09-24	53.920	54.270	51.220	51.300	51.300	31,884,549
2026-09-23	54.260	55.200	53.210	54.660	54.660	25,439,520
2026-09-22	54.500	55.860	53.680	54.350	54.350	36,745,965
2026-09-21	53.910	54.850	52.300	53.370	53.370	33,850,504
2026-09-18	50.920	52.880	50.490	52.520	52.520	34,783,406
2026-09-17	50.660	51.450	49.630	49.930	49.930	24,628,111
2026-09-16	49.360	51.880	49.150	51.120	51.120	28,654,088
2026-09-15	49.120	50.800	49.120	49.360	49.360	26,890,484
2026-09-14	47.160	50.810	46.650	49.790	49.790	41,684,230
2026-09-11	46.200	48.540	45.500	48.110	48.110	30,430,637
2026-09-10	47.200	47.850	46.150	46.940	46.940	20,878,164
2026-09-09	48.200	48.990	47.210	47.830	47.830	20,984,914
2026-09-08	49.550	49.890	47.660	48.100	48.100	26,402,764
2026-09-07	44.890	48.940	44.800	48.940	48.940	42,027,156
2026-09-04	45.950	46.650	44.060	44.490	44.490	19,518,783
2026-09-03	46.020	46.800	44.870	45.790	45.790	20,992,855
2026-09-02	45.800	46.400	45.100	45.680	45.680	18,724,572
2026-09-01	49.940	50.050	46.390	46.500	46.500	34,762,426
2026-08-31	47.350	50.210	47.350	50.050	50.050	31,388,324
2026-08-28	48.550	50.820	47.910	49.150	49.150	32,076,857
2026-08-27	47.250	48.840	46.850	48.260	48.260	25,687,906
2026-08-26	47.000	47.840	46.000	46.890	46.890	21,384,020
2026-08-25	47.000	48.230	45.760	47.490	47.490	20,672,520
2026-08-24	50.000	50.000	46.070	47.660	47.660	27,610,527
2026-08-21	48.540	50.380	47.950	49.940	49.940	25,724,572
2026-08-20	48.250	49.600	47.370	48.410	48.410	26,868,447
2026-08-19	50.000	51.380	47.040	47.410	47.410	45,371,500
2026-08-18	52.680	54.100	50.710	51.930	51.930	35,265,660
2026-08-17	52.280	53.640	50.600	52.790	52.790	44,047,293
2026-08-14	49.590	52.390	48.740	52.210	52.210	40,974,500
2026-08-13	50.510	51.990	48.740	48.900	48.900	33,744,461
2026-08-12	50.080	50.240	48.890	50.000	50.000	26,017,355
2026-08-11	47.120	52.460	47.100	49.780	49.780	46,778,625
2026-08-10	49.780	49.780	46.530	48.100	48.100	36,949,672
2026-08-07	47.710	50.070	46.830	49.790	49.790	39,898,527
2026-08-06	48.520	49.830	47.110	48.480	48.480	37,751,848
2026-08-05	46.000	51.310	45.500	49.600	49.600	53,265,430
2026-08-04	44.320	47.250	42.930	47.230	47.230	52,680,727
2026-08-03	43.200	44.410	42.500	43.510	43.510	49,018,207
2026-07-31	43.000	44.110	42.710	42.800	42.800	66,283,773
2026-07-30	42.790	44.130	39.040	40.100	40.100	52,311,023
2026-07-29	41.060	43.500	40.500	43.150	43.150	49,607,125
2026-07-28	43.520	44.090	41.100	41.680	41.680	37,148,949
2026-07-27	42.110	45.690	41.440	45.190	45.190	40,717,656
2026-07-24	42.360	43.190	41.400	42.110	42.110	29,717,455
2026-07-23	43.780	45.970	43.020	43.440	43.440	47,677,852
2026-07-22	43.970	45.710	42.860	43.840	43.840	70,849,516
2026-07-21	38.950	41.890	36.710	41.890	41.890	42,842,340

Page 1 of 21 · 1,216 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.