Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.630	27.600	26.090	26.740	26.454	3,007,538
2024-01-22	29.180	29.180	26.200	26.990	26.702	4,019,363
2024-01-19	28.560	29.450	28.420	28.700	28.394	3,136,724
2024-01-18	28.000	28.620	27.300	28.550	28.245	4,336,195
2024-01-17	29.130	29.130	28.040	28.140	27.840	3,157,528
2024-01-16	29.710	29.730	28.700	29.160	28.849	3,481,051
2024-01-15	29.710	30.250	29.340	29.640	29.324	2,487,543
2024-01-12	30.610	30.980	30.000	30.020	29.699	3,606,802
2024-01-11	30.500	31.120	30.210	30.850	30.521	3,846,835
2024-01-10	30.290	31.000	29.000	30.540	30.214	5,544,021
2024-01-09	30.270	31.150	30.240	30.500	30.174	5,074,831
2024-01-08	31.700	31.700	30.330	30.350	30.026	6,704,235
2024-01-05	33.860	34.250	31.510	31.930	31.589	14,355,910
2024-01-04	34.530	34.890	34.150	34.300	33.934	7,703,340
2024-01-03	35.740	35.860	34.260	34.730	34.359	10,906,330
2024-01-02	37.000	37.300	35.660	35.860	35.477	14,259,170
2023-12-29	33.430	36.770	33.430	36.770	36.377	16,019,930
2023-12-28	32.200	33.900	32.000	33.430	33.073	6,825,286
2023-12-27	31.800	32.480	31.010	32.400	32.054	3,700,876
2023-12-26	33.020	33.070	31.530	32.040	31.698	5,037,783
2023-12-25	32.120	33.280	32.000	33.020	32.667	4,789,496
2023-12-22	32.800	33.480	31.750	32.000	31.658	4,340,139
2023-12-21	32.980	33.290	31.880	32.800	32.450	3,823,441
2023-12-20	32.620	34.700	32.500	33.150	32.796	8,124,461
2023-12-19	31.590	32.680	31.250	32.380	32.034	2,757,372
2023-12-18	32.710	32.710	31.510	31.600	31.263	2,247,224
2023-12-15	32.500	33.350	32.400	32.820	32.470	2,653,034
2023-12-14	32.970	33.440	32.610	32.720	32.371	2,602,246
2023-12-13	33.750	33.750	33.030	33.140	32.786	2,635,678
2023-12-12	33.760	34.000	33.230	33.770	33.409	4,353,342
2023-12-11	33.320	33.820	32.400	33.640	33.281	5,699,969
2023-12-08	31.390	34.500	31.300	33.660	33.301	10,244,110
2023-12-07	31.230	31.910	31.130	31.430	31.094	3,229,741
2023-12-06	30.660	31.470	30.580	31.210	30.877	3,478,000
2023-12-05	32.200	32.200	30.720	30.730	30.402	3,597,219
2023-12-04	32.870	33.130	32.000	32.200	31.856	3,631,490
2023-12-01	32.900	33.190	32.430	32.860	32.509	3,539,740
2023-11-30	34.230	34.230	32.410	32.920	32.568	5,393,226
2023-11-29	33.400	35.340	33.380	34.320	33.954	8,527,600
2023-11-28	32.800	34.390	32.680	33.560	33.202	5,483,424
2023-11-27	32.700	33.070	32.000	32.800	32.450	4,395,215
2023-11-24	34.090	34.170	32.800	33.030	32.677	5,164,992
2023-11-23	33.410	34.200	33.390	34.160	33.795	3,537,409
2023-11-22	34.050	34.300	33.350	33.840	33.479	4,835,808
2023-11-21	34.410	34.580	33.580	33.920	33.558	4,820,397
2023-11-20	33.990	34.550	33.170	34.450	34.082	6,066,665
2023-11-17	33.800	33.990	33.300	33.590	33.231	5,214,764
2023-11-16	33.900	34.570	33.750	34.000	33.637	5,435,712
2023-11-15	34.210	34.590	33.740	34.290	33.924	4,724,415
2023-11-14	34.330	34.540	33.530	33.670	33.310	6,381,400
2023-11-13	34.640	35.360	34.140	34.630	34.260	8,168,427
2023-11-10	32.850	36.010	32.500	34.300	33.934	11,879,020
2023-11-09	33.710	33.710	32.700	32.740	32.390	3,551,214
2023-11-08	34.920	34.960	33.380	33.760	33.400	6,373,012
2023-11-07	33.060	35.350	32.710	34.850	34.478	11,409,980
2023-11-06	32.100	33.500	31.640	33.090	32.737	4,881,086
2023-11-03	30.530	31.800	30.500	31.640	31.302	3,296,352
2023-11-02	31.380	31.650	30.510	30.520	30.194	2,396,463
2023-11-01	31.570	31.570	31.020	31.330	30.995	2,372,200
2023-10-31	31.710	32.200	31.230	31.320	30.986	3,408,766

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.