Shenzhen Sunnypol Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.000 | 21.350 | 20.500 | 21.100 | 20.896 | 2,043,798 |
| 2024-07-24 | 21.490 | 21.750 | 20.940 | 20.950 | 20.747 | 2,883,338 |
| 2024-07-23 | 22.150 | 22.180 | 21.430 | 21.500 | 21.292 | 3,128,700 |
| 2024-07-22 | 22.450 | 22.600 | 21.950 | 22.150 | 21.936 | 2,916,349 |
| 2024-07-19 | 22.110 | 22.780 | 21.900 | 22.420 | 22.203 | 3,350,300 |
| 2024-07-18 | 22.400 | 22.460 | 21.570 | 22.110 | 21.896 | 4,744,200 |
| 2024-07-17 | 23.500 | 23.500 | 22.560 | 22.590 | 22.372 | 3,097,000 |
| 2024-07-16 | 23.350 | 23.700 | 23.030 | 23.500 | 23.273 | 2,222,300 |
| 2024-07-15 | 24.000 | 24.040 | 23.280 | 23.350 | 23.124 | 3,230,100 |
| 2024-07-12 | 24.160 | 24.180 | 23.800 | 23.930 | 23.699 | 2,847,700 |
| 2024-07-11 | 24.000 | 24.430 | 23.690 | 24.330 | 24.095 | 5,808,575 |
| 2024-07-10 | 23.600 | 23.960 | 23.400 | 23.750 | 23.520 | 2,672,292 |
| 2024-07-09 | 22.410 | 23.680 | 22.160 | 23.580 | 23.352 | 3,911,792 |
| 2024-07-08 | 22.930 | 23.060 | 22.240 | 22.360 | 22.144 | 2,449,928 |
| 2024-07-05 | 22.570 | 23.250 | 22.000 | 22.990 | 22.768 | 3,227,560 |
| 2024-07-04 | 23.400 | 23.580 | 22.460 | 22.560 | 22.342 | 2,653,800 |
| 2024-07-03 | 23.660 | 23.780 | 23.080 | 23.280 | 23.055 | 2,011,941 |
| 2024-07-02 | 24.020 | 24.450 | 23.700 | 23.780 | 23.550 | 2,328,021 |
| 2024-07-01 | 24.000 | 24.450 | 23.550 | 24.300 | 24.065 | 3,613,133 |
| 2024-06-28 | 23.210 | 24.550 | 23.100 | 24.120 | 23.887 | 4,161,082 |
| 2024-06-27 | 23.800 | 24.100 | 23.200 | 23.210 | 22.986 | 3,302,020 |
| 2024-06-26 | 22.120 | 23.730 | 21.820 | 23.700 | 23.471 | 4,318,500 |
| 2024-06-25 | 22.960 | 23.240 | 21.840 | 22.120 | 21.906 | 4,749,800 |
| 2024-06-24 | 24.120 | 24.130 | 22.900 | 22.970 | 22.748 | 3,509,300 |
| 2024-06-21 | 24.000 | 24.440 | 23.580 | 24.290 | 24.055 | 2,519,400 |
| 2024-06-20 | 24.920 | 25.170 | 24.330 | 24.360 | 24.124 | 2,061,515 |
| 2024-06-19 | 25.430 | 25.660 | 24.780 | 25.090 | 24.847 | 2,685,900 |
| 2024-06-18 | 25.450 | 25.680 | 25.030 | 25.300 | 25.055 | 3,483,134 |
| 2024-06-17 | 24.830 | 25.700 | 24.360 | 25.340 | 25.095 | 5,141,900 |
| 2024-06-14 | 24.860 | 24.990 | 24.520 | 24.830 | 24.590 | 2,191,628 |
| 2024-06-13 | 24.900 | 25.240 | 24.700 | 24.930 | 24.689 | 3,168,769 |
| 2024-06-12 | 24.330 | 25.300 | 24.330 | 24.800 | 24.560 | 4,415,100 |
| 2024-06-11 | 23.340 | 24.330 | 22.910 | 24.300 | 24.065 | 3,634,393 |
| 2024-06-07 | 23.270 | 23.700 | 23.040 | 23.390 | 23.164 | 2,918,100 |
| 2024-06-06 | 24.280 | 24.940 | 22.820 | 23.030 | 22.807 | 5,424,767 |
| 2024-06-05 | 24.690 | 24.990 | 24.200 | 24.200 | 23.966 | 3,011,500 |
| 2024-06-04 | 25.590 | 25.590 | 24.450 | 24.790 | 24.550 | 5,365,392 |
| 2024-06-03 | 25.550 | 25.990 | 25.240 | 25.790 | 25.541 | 4,951,767 |
| 2024-05-31 | 26.000 | 26.340 | 25.600 | 25.700 | 25.451 | 6,387,135 |
| 2024-05-30 | 24.530 | 26.600 | 24.380 | 25.920 | 25.669 | 8,837,944 |
| 2024-05-29 | 24.420 | 24.980 | 24.330 | 24.800 | 24.560 | 1,855,600 |
| 2024-05-28 | 24.660 | 24.980 | 24.240 | 24.570 | 24.308 | 2,682,700 |
| 2024-05-27 | 24.240 | 24.550 | 23.550 | 24.530 | 24.268 | 2,692,378 |
| 2024-05-24 | 24.800 | 25.150 | 24.350 | 24.350 | 24.090 | 2,718,600 |
| 2024-05-23 | 25.320 | 25.850 | 24.830 | 24.890 | 24.624 | 3,529,460 |
| 2024-05-22 | 25.000 | 25.560 | 24.870 | 25.510 | 25.238 | 2,911,292 |
| 2024-05-21 | 24.900 | 25.260 | 24.520 | 25.070 | 24.802 | 2,571,600 |
| 2024-05-20 | 24.810 | 25.290 | 24.810 | 24.950 | 24.684 | 2,533,900 |
| 2024-05-17 | 24.370 | 24.710 | 24.160 | 24.710 | 24.446 | 2,356,300 |
| 2024-05-16 | 24.310 | 24.760 | 24.220 | 24.360 | 24.100 | 1,891,779 |
| 2024-05-15 | 24.530 | 24.700 | 24.170 | 24.310 | 24.050 | 1,332,419 |
| 2024-05-14 | 24.200 | 24.800 | 24.150 | 24.450 | 24.189 | 2,162,000 |
| 2024-05-13 | 24.540 | 24.660 | 24.030 | 24.150 | 23.892 | 2,404,872 |
| 2024-05-10 | 25.400 | 25.490 | 24.600 | 24.670 | 24.407 | 2,282,200 |
| 2024-05-09 | 24.800 | 25.440 | 24.800 | 25.330 | 25.060 | 2,766,910 |
| 2024-05-08 | 25.690 | 25.800 | 24.630 | 24.800 | 24.535 | 4,472,200 |
| 2024-05-07 | 25.790 | 26.090 | 25.620 | 25.780 | 25.505 | 2,784,000 |
| 2024-05-06 | 25.620 | 26.200 | 25.560 | 25.800 | 25.525 | 3,511,157 |
| 2024-04-30 | 25.620 | 25.750 | 24.950 | 25.290 | 25.020 | 4,860,100 |
| 2024-04-29 | 24.680 | 26.560 | 24.680 | 26.010 | 25.732 | 6,234,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1090 CNY |
| 2025-05-06 | 0.1500 CNY |
| 2024-05-29 | 0.0250 CNY |
| 2023-05-23 | 0.2000 CNY |
| 2022-05-19 | 0.2964 CNY |
| 2021-04-23 | 0.2000 CNY |
| 2020-04-30 | 0.0500 CNY |
| 2019-06-25 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.