Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.040	33.250	32.360	32.890	32.539	2,478,806
2023-07-27	33.480	33.830	32.940	33.050	32.697	1,977,740
2023-07-26	34.350	34.420	33.200	33.490	33.132	3,489,886
2023-07-25	34.960	35.090	34.300	34.490	34.122	2,763,010
2023-07-24	34.970	35.260	34.080	34.470	34.102	2,251,700
2023-07-21	35.370	36.570	34.980	35.100	34.725	3,839,034
2023-07-20	36.730	36.960	35.260	35.420	35.042	3,295,100
2023-07-19	37.150	37.650	36.590	36.740	36.348	3,486,569
2023-07-18	37.500	38.480	37.040	37.340	36.941	5,601,135
2023-07-17	38.290	39.570	37.170	37.680	37.278	12,414,620
2023-07-14	35.690	37.430	35.120	37.230	36.832	8,635,351
2023-07-13	33.590	35.880	33.590	35.650	35.269	8,352,558
2023-07-12	34.270	34.790	33.400	33.450	33.093	3,568,395
2023-07-11	34.650	34.850	34.140	34.330	33.963	3,828,385
2023-07-10	34.240	35.770	34.120	34.790	34.419	4,895,320
2023-07-07	33.820	35.190	33.690	34.210	33.845	5,988,999
2023-07-06	33.540	34.180	33.310	33.810	33.449	3,813,738
2023-07-05	33.810	33.980	33.300	33.500	33.142	4,626,651
2023-07-04	33.260	34.050	33.030	33.760	33.400	4,228,561
2023-07-03	33.410	34.100	32.910	33.350	32.994	7,434,753
2023-06-30	31.370	33.470	31.370	33.170	32.816	7,598,263
2023-06-29	29.840	31.800	29.830	31.600	31.263	5,588,917
2023-06-28	30.500	30.500	29.200	29.900	29.581	4,448,717
2023-06-27	30.200	30.650	30.200	30.550	30.224	3,362,654
2023-06-26	31.460	31.530	30.130	30.170	29.848	4,662,899
2023-06-21	32.630	32.680	31.700	31.760	31.421	4,782,933
2023-06-20	32.250	32.850	32.110	32.740	32.390	5,334,402
2023-06-19	31.680	32.470	31.310	32.280	31.935	6,507,462
2023-06-16	31.100	32.000	31.100	31.580	31.243	5,406,442
2023-06-15	31.390	31.390	30.660	31.090	30.758	4,832,360
2023-06-14	32.270	32.300	31.260	31.390	31.055	4,863,257
2023-06-13	32.760	32.800	32.230	32.240	31.896	4,010,221
2023-06-12	32.200	33.150	32.100	33.010	32.658	4,279,272
2023-06-09	33.000	33.030	31.900	32.500	32.153	6,712,812
2023-06-08	34.740	34.980	32.900	32.920	32.568	8,569,427
2023-06-07	35.270	35.780	33.830	34.930	34.557	10,102,890
2023-06-06	39.390	39.400	36.610	36.610	36.219	9,076,233
2023-06-05	39.780	41.410	39.540	40.680	40.246	8,142,058
2023-06-02	41.800	42.380	40.300	40.670	40.236	14,003,700
2023-06-01	39.500	41.300	38.920	39.750	39.326	12,246,000
2023-05-31	37.600	39.150	37.510	38.710	38.297	6,390,985
2023-05-30	36.880	37.830	36.880	37.720	37.317	3,020,984
2023-05-29	38.360	38.640	37.010	37.290	36.892	4,984,836
2023-05-26	37.970	38.690	37.250	38.390	37.980	3,691,273
2023-05-25	37.420	38.660	37.420	37.970	37.565	4,153,598
2023-05-24	37.200	39.170	36.530	37.760	37.357	5,227,208
2023-05-23	37.560	38.210	37.000	37.110	36.714	3,506,443
2023-05-22	38.280	38.800	37.160	37.760	37.159	4,805,397
2023-05-19	39.260	39.980	37.780	38.330	37.720	9,128,848
2023-05-18	39.730	40.950	39.110	39.490	38.861	6,767,847
2023-05-17	39.490	40.880	38.940	39.740	39.107	5,812,363
2023-05-16	39.510	41.500	39.460	39.750	39.117	6,347,928
2023-05-15	39.460	39.680	38.100	39.520	38.891	4,022,337
2023-05-12	38.910	39.100	38.220	38.660	38.045	2,938,340
2023-05-11	39.510	40.170	39.100	39.350	38.724	3,200,716
2023-05-10	40.000	41.250	39.010	39.510	38.881	5,993,577
2023-05-09	37.710	41.820	36.910	39.950	39.314	8,375,335
2023-05-08	37.920	38.540	37.230	38.030	37.425	3,618,542
2023-05-05	38.150	38.880	37.020	38.230	37.621	5,349,949
2023-05-04	36.590	38.150	36.500	37.000	36.411	5,082,654

← NewerPage 14 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.