Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	35.170	36.910	35.000	36.590	36.008	5,929,161
2023-04-27	36.410	37.500	36.000	36.490	35.909	4,328,428
2023-04-26	37.000	37.740	36.000	36.170	35.594	4,338,793
2023-04-25	38.160	38.530	36.890	37.120	36.529	3,998,750
2023-04-24	38.950	39.000	37.410	38.160	37.553	5,109,528
2023-04-21	42.850	42.850	38.630	39.000	38.379	9,424,452
2023-04-20	42.520	43.110	42.010	42.920	42.237	3,854,167
2023-04-19	41.730	43.680	41.600	42.730	42.050	5,264,422
2023-04-18	42.510	42.510	41.500	41.810	41.144	3,537,706
2023-04-17	43.010	43.390	42.300	42.510	41.833	5,118,201
2023-04-14	44.120	44.500	42.600	43.540	42.847	7,034,608
2023-04-13	46.970	47.000	43.850	44.080	43.378	9,835,377
2023-04-12	49.740	50.000	47.120	47.390	46.636	7,207,927
2023-04-11	47.060	47.780	46.200	46.910	46.163	4,511,724
2023-04-10	48.160	48.910	46.320	46.840	46.094	6,584,631
2023-04-07	47.070	49.500	46.880	47.600	46.842	9,452,415
2023-04-06	46.360	48.080	45.900	47.180	46.429	7,028,995
2023-04-04	48.370	48.500	46.940	47.060	46.311	7,672,895
2023-04-03	46.440	48.190	46.000	48.040	47.275	10,742,050
2023-03-31	47.520	47.790	45.300	47.370	46.616	15,185,710
2023-03-30	43.500	47.370	43.500	47.370	46.616	13,647,040
2023-03-29	43.000	43.510	42.300	43.060	42.375	4,480,873
2023-03-28	44.110	44.670	42.770	43.140	42.453	7,719,718
2023-03-27	45.010	45.690	44.080	44.880	44.166	8,424,419
2023-03-24	43.800	46.300	43.800	45.380	44.658	12,700,700
2023-03-23	42.900	43.900	42.570	42.920	42.237	7,482,213
2023-03-22	44.340	44.380	42.940	42.970	42.286	7,276,397
2023-03-21	44.940	44.940	43.630	44.100	43.398	6,432,963
2023-03-20	43.780	45.070	43.040	45.060	44.343	10,661,170
2023-03-17	40.650	43.250	40.500	43.250	42.562	7,140,693
2023-03-16	41.000	41.730	40.300	40.400	39.757	3,441,947
2023-03-15	40.500	42.400	40.330	41.100	40.446	4,319,560
2023-03-14	39.980	40.630	39.140	40.150	39.511	2,701,023
2023-03-13	39.980	40.640	39.510	40.160	39.521	2,048,710
2023-03-10	40.470	40.790	40.150	40.150	39.511	1,876,676
2023-03-09	40.510	41.490	40.510	40.840	40.190	2,342,241
2023-03-08	40.670	41.590	40.530	41.110	40.456	2,613,621
2023-03-07	42.320	42.460	40.990	41.000	40.347	3,395,061
2023-03-06	42.360	42.500	41.100	41.580	40.918	3,736,728
2023-03-03	42.780	43.050	41.610	42.200	41.528	2,678,596
2023-03-02	43.150	43.530	42.070	42.420	41.745	4,249,800
2023-03-01	43.990	43.990	42.820	43.560	42.867	3,594,078
2023-02-28	43.220	43.750	43.000	43.600	42.906	2,895,828
2023-02-27	43.500	43.890	42.860	43.000	42.316	4,850,393
2023-02-24	44.640	45.380	43.600	43.950	43.250	4,443,024
2023-02-23	44.740	45.130	43.890	44.790	44.077	3,942,971
2023-02-22	43.910	45.610	43.730	44.800	44.087	3,597,936
2023-02-21	44.890	45.900	43.800	44.310	43.605	4,228,158
2023-02-20	45.040	45.370	44.000	44.940	44.225	3,709,287
2023-02-17	46.340	46.660	44.720	45.090	44.372	5,650,354
2023-02-16	49.570	49.670	45.700	46.340	45.602	8,955,064
2023-02-15	46.620	50.280	46.600	49.700	48.909	9,430,627
2023-02-14	46.450	46.820	45.700	46.520	45.779	3,515,155
2023-02-13	47.160	47.390	45.700	46.340	45.602	6,377,007
2023-02-10	46.990	48.350	46.700	47.100	46.350	3,672,504
2023-02-09	46.210	47.660	45.900	47.000	46.252	4,166,913
2023-02-08	47.650	47.650	46.100	47.000	46.252	3,959,301
2023-02-07	46.890	48.950	46.650	46.990	46.242	5,501,468
2023-02-06	48.300	48.550	46.830	47.090	46.340	6,378,370
2023-02-03	47.000	49.250	46.000	49.060	48.279	9,530,178

← NewerPage 15 of 21 · 1,217 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.