Shenzhen Sunnypol Optoelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.180 | 25.160 | 24.050 | 25.010 | 24.743 | 5,804,778 |
| 2024-04-25 | 23.480 | 24.500 | 23.020 | 24.050 | 23.793 | 3,999,535 |
| 2024-04-24 | 22.110 | 23.240 | 22.060 | 23.200 | 22.952 | 2,737,735 |
| 2024-04-23 | 22.160 | 22.560 | 22.000 | 22.300 | 22.062 | 2,721,319 |
| 2024-04-22 | 21.800 | 22.280 | 20.760 | 21.980 | 21.745 | 3,572,800 |
| 2024-04-19 | 21.980 | 22.000 | 21.330 | 21.470 | 21.241 | 2,917,084 |
| 2024-04-18 | 22.710 | 22.710 | 21.950 | 22.130 | 21.894 | 3,385,700 |
| 2024-04-17 | 21.970 | 22.700 | 21.920 | 22.480 | 22.240 | 4,063,861 |
| 2024-04-16 | 23.280 | 23.580 | 21.560 | 21.690 | 21.458 | 5,763,110 |
| 2024-04-15 | 24.420 | 24.510 | 22.990 | 23.620 | 23.368 | 5,777,939 |
| 2024-04-12 | 24.440 | 25.330 | 24.430 | 24.770 | 24.506 | 5,058,240 |
| 2024-04-11 | 24.180 | 25.070 | 24.030 | 24.410 | 24.149 | 3,502,200 |
| 2024-04-10 | 25.300 | 25.320 | 23.940 | 24.180 | 23.922 | 3,509,301 |
| 2024-04-09 | 24.560 | 25.340 | 24.270 | 25.250 | 24.980 | 3,065,333 |
| 2024-04-08 | 25.570 | 25.570 | 24.400 | 24.410 | 24.149 | 4,637,200 |
| 2024-04-03 | 25.510 | 25.980 | 24.880 | 25.860 | 25.584 | 4,935,019 |
| 2024-04-02 | 25.700 | 26.300 | 25.160 | 25.710 | 25.435 | 8,996,043 |
| 2024-04-01 | 23.700 | 26.060 | 23.700 | 25.780 | 25.505 | 9,222,984 |
| 2024-03-29 | 23.270 | 23.700 | 22.890 | 23.690 | 23.437 | 2,318,300 |
| 2024-03-28 | 22.000 | 23.970 | 22.000 | 23.450 | 23.200 | 4,293,687 |
| 2024-03-27 | 23.320 | 23.460 | 22.040 | 22.050 | 21.815 | 3,219,988 |
| 2024-03-26 | 23.800 | 24.020 | 22.900 | 23.350 | 23.101 | 3,483,840 |
| 2024-03-25 | 24.860 | 25.030 | 23.820 | 23.850 | 23.595 | 3,860,670 |
| 2024-03-22 | 25.450 | 25.750 | 24.830 | 25.040 | 24.773 | 2,974,437 |
| 2024-03-21 | 25.800 | 26.090 | 25.410 | 25.600 | 25.327 | 2,991,511 |
| 2024-03-20 | 25.660 | 25.970 | 25.300 | 25.830 | 25.554 | 3,322,687 |
| 2024-03-19 | 25.410 | 26.600 | 25.200 | 25.810 | 25.534 | 5,967,890 |
| 2024-03-18 | 24.980 | 25.400 | 24.820 | 25.400 | 25.129 | 3,601,510 |
| 2024-03-15 | 24.650 | 24.930 | 24.490 | 24.920 | 24.654 | 2,182,121 |
| 2024-03-14 | 25.160 | 25.340 | 24.400 | 24.790 | 24.525 | 3,160,443 |
| 2024-03-13 | 25.130 | 25.570 | 25.090 | 25.260 | 24.990 | 3,463,000 |
| 2024-03-12 | 25.130 | 25.490 | 24.790 | 25.160 | 24.891 | 4,456,826 |
| 2024-03-11 | 24.800 | 25.280 | 24.400 | 25.280 | 25.010 | 6,940,612 |
| 2024-03-08 | 23.740 | 24.160 | 23.570 | 24.110 | 23.853 | 2,351,882 |
| 2024-03-07 | 24.490 | 24.900 | 23.850 | 23.850 | 23.595 | 3,065,324 |
| 2024-03-06 | 24.260 | 24.880 | 23.700 | 24.520 | 24.258 | 3,512,923 |
| 2024-03-05 | 24.200 | 24.790 | 24.000 | 24.350 | 24.090 | 3,308,965 |
| 2024-03-04 | 24.650 | 25.200 | 24.030 | 24.490 | 24.229 | 3,807,864 |
| 2024-03-01 | 23.850 | 24.640 | 23.800 | 24.620 | 24.357 | 4,148,506 |
| 2024-02-29 | 22.500 | 23.900 | 22.250 | 23.680 | 23.427 | 4,858,200 |
| 2024-02-28 | 25.140 | 25.550 | 22.800 | 22.850 | 22.606 | 6,743,189 |
| 2024-02-27 | 24.260 | 25.100 | 24.010 | 25.100 | 24.832 | 3,331,200 |
| 2024-02-26 | 24.600 | 24.730 | 24.000 | 24.260 | 24.001 | 3,527,344 |
| 2024-02-23 | 23.000 | 24.750 | 23.000 | 24.480 | 24.219 | 5,671,352 |
| 2024-02-22 | 22.450 | 23.000 | 22.380 | 23.000 | 22.754 | 2,599,944 |
| 2024-02-21 | 22.120 | 23.250 | 21.710 | 22.630 | 22.388 | 4,303,109 |
| 2024-02-20 | 22.470 | 22.470 | 21.800 | 22.140 | 21.904 | 2,897,212 |
| 2024-02-19 | 22.000 | 22.740 | 21.550 | 22.380 | 22.141 | 4,951,055 |
| 2024-02-08 | 19.460 | 21.370 | 19.460 | 21.370 | 21.142 | 5,256,414 |
| 2024-02-07 | 20.190 | 20.650 | 19.250 | 19.430 | 19.223 | 4,567,726 |
| 2024-02-06 | 18.440 | 20.450 | 17.520 | 19.800 | 19.589 | 5,434,828 |
| 2024-02-05 | 20.900 | 20.950 | 18.990 | 18.990 | 18.787 | 5,293,803 |
| 2024-02-02 | 22.260 | 22.790 | 20.100 | 21.100 | 20.875 | 5,415,259 |
| 2024-02-01 | 22.450 | 22.820 | 21.600 | 22.330 | 22.092 | 4,340,211 |
| 2024-01-31 | 24.510 | 24.720 | 22.450 | 22.600 | 22.359 | 4,314,533 |
| 2024-01-30 | 26.120 | 26.120 | 24.500 | 24.510 | 24.248 | 3,180,555 |
| 2024-01-29 | 27.260 | 27.460 | 26.060 | 26.120 | 25.841 | 2,659,905 |
| 2024-01-26 | 27.180 | 28.060 | 27.040 | 27.260 | 26.969 | 2,662,698 |
| 2024-01-25 | 26.470 | 27.380 | 26.040 | 27.180 | 26.890 | 3,686,133 |
| 2024-01-24 | 26.800 | 27.250 | 25.540 | 26.480 | 26.197 | 3,731,588 |
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.