Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.910	31.990	30.440	31.720	31.381	5,683,477
2023-10-27	31.600	32.050	30.910	31.090	30.758	3,785,487
2023-10-26	30.290	31.960	29.880	31.950	31.609	5,637,633
2023-10-25	28.400	30.520	28.040	30.040	29.719	5,923,966
2023-10-24	28.050	28.490	27.300	28.490	28.186	3,931,700
2023-10-23	28.500	28.850	27.760	27.990	27.691	3,017,528
2023-10-20	29.600	30.130	28.720	28.850	28.542	2,813,628
2023-10-19	29.880	30.800	29.770	29.790	29.472	2,696,950
2023-10-18	30.990	31.590	29.800	30.050	29.729	3,423,335
2023-10-17	31.430	31.850	30.850	31.150	30.817	3,104,745
2023-10-16	33.100	33.310	31.330	31.680	31.342	4,862,024
2023-10-13	32.810	33.680	32.660	33.390	33.033	3,885,979
2023-10-12	33.200	33.750	32.530	33.030	32.677	5,845,035
2023-10-11	31.020	33.330	30.810	32.670	32.321	7,319,230
2023-10-10	30.390	31.050	30.370	30.900	30.570	3,417,517
2023-10-09	30.060	30.750	29.980	30.360	30.036	2,246,492
2023-09-28	29.180	30.660	29.100	30.430	30.105	4,060,627
2023-09-27	28.950	29.720	28.750	29.170	28.859	1,532,778
2023-09-26	29.630	29.630	28.650	29.170	28.859	2,329,258
2023-09-25	30.510	30.710	29.560	29.740	29.422	2,053,841
2023-09-22	28.750	30.500	28.520	30.500	30.174	2,675,241
2023-09-21	29.130	29.230	28.700	28.740	28.433	1,550,900
2023-09-20	29.560	29.730	29.060	29.130	28.819	1,241,141
2023-09-19	30.150	30.150	29.390	29.590	29.274	1,713,000
2023-09-18	30.230	30.550	29.830	30.150	29.828	1,189,061
2023-09-15	30.530	30.880	29.910	30.400	30.075	1,685,260
2023-09-14	31.010	31.010	30.150	30.530	30.204	2,518,077
2023-09-13	31.830	31.830	30.610	30.870	30.540	2,116,200
2023-09-12	32.060	32.500	31.620	31.830	31.490	1,676,540
2023-09-11	32.000	32.410	31.760	32.050	31.708	1,775,379
2023-09-08	31.320	32.030	31.260	31.910	31.569	1,368,638
2023-09-07	32.330	32.450	31.480	31.490	31.154	2,054,806
2023-09-06	31.770	32.680	31.660	32.590	32.242	2,529,516
2023-09-05	31.500	32.070	31.200	31.950	31.609	2,032,200
2023-09-04	31.080	31.600	30.780	31.470	31.134	1,837,779
2023-09-01	31.340	31.730	31.000	31.080	30.748	1,085,918
2023-08-31	31.040	31.500	30.780	31.340	31.005	1,529,493
2023-08-30	30.700	31.700	30.700	31.220	30.887	2,894,400
2023-08-29	28.730	30.600	28.580	30.580	30.253	3,518,352
2023-08-28	30.450	31.000	28.580	28.810	28.502	3,199,659
2023-08-25	29.330	29.570	28.380	28.770	28.463	2,700,314
2023-08-24	30.860	30.940	29.050	29.160	28.849	3,882,000
2023-08-23	30.630	31.140	30.280	30.650	30.323	1,757,339
2023-08-22	30.380	31.100	29.800	30.890	30.560	2,374,430
2023-08-21	30.700	31.160	30.260	30.380	30.056	1,806,000
2023-08-18	30.700	32.000	30.570	31.010	30.679	3,749,134
2023-08-17	30.340	30.710	29.900	30.610	30.283	2,233,661
2023-08-16	30.780	31.250	30.170	30.310	29.986	3,034,293
2023-08-15	30.970	31.320	30.400	30.990	30.659	1,959,514
2023-08-14	30.880	31.240	30.190	30.990	30.659	2,515,121
2023-08-11	32.160	32.270	30.910	31.080	30.748	2,985,497
2023-08-10	31.790	32.380	31.600	32.050	31.708	1,845,265
2023-08-09	32.450	32.460	31.680	31.790	31.451	2,075,300
2023-08-08	32.980	33.350	32.380	32.460	32.113	2,934,500
2023-08-07	33.700	33.720	32.900	33.060	32.707	3,166,622
2023-08-04	33.550	34.130	33.500	33.830	33.469	2,326,771
2023-08-03	34.480	34.480	33.090	33.750	33.390	4,491,701
2023-08-02	33.280	35.210	32.900	34.370	34.003	5,618,164
2023-08-01	32.990	33.390	32.550	33.280	32.925	3,238,258
2023-07-31	32.990	33.500	32.860	33.120	32.766	2,710,326

← NewerPage 13 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.