Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	44.540	48.500	44.500	46.360	45.622	8,026,602
2023-02-01	44.180	45.240	43.700	44.180	43.477	4,599,946
2023-01-31	43.710	44.180	42.620	44.180	43.477	4,129,080
2023-01-30	42.880	44.440	42.700	43.860	43.162	5,419,361
2023-01-20	43.010	43.410	41.890	42.160	41.489	3,272,330
2023-01-19	41.380	43.280	41.100	42.800	42.119	3,712,587
2023-01-18	41.310	41.790	41.060	41.480	40.820	2,081,497
2023-01-17	40.900	42.120	40.700	41.620	40.957	3,716,016
2023-01-16	40.000	41.280	39.820	40.930	40.278	4,268,427
2023-01-13	41.480	41.580	39.570	39.810	39.176	4,708,845
2023-01-12	39.930	41.770	39.780	41.550	40.889	5,658,743
2023-01-11	40.010	40.910	39.700	40.140	39.501	4,304,180
2023-01-10	40.200	40.750	39.720	39.990	39.353	3,151,833
2023-01-09	40.190	40.660	39.600	40.160	39.521	3,730,477
2023-01-06	40.010	40.980	39.700	40.320	39.678	5,046,921
2023-01-05	38.410	40.380	38.160	40.350	39.708	6,382,145
2023-01-04	37.710	39.200	37.710	38.340	37.730	4,101,090
2023-01-03	36.390	38.130	36.120	37.900	37.297	3,494,094
2022-12-30	36.000	36.940	35.930	36.400	35.821	2,638,570
2022-12-29	35.680	36.480	35.680	35.800	35.230	2,019,029
2022-12-28	36.800	37.040	36.000	36.150	35.575	2,136,333
2022-12-27	36.830	37.100	36.340	36.800	36.214	1,932,499
2022-12-26	35.600	37.080	35.100	36.870	36.283	3,080,630
2022-12-23	34.880	35.650	34.600	35.570	35.004	2,297,958
2022-12-22	36.010	36.500	35.040	35.090	34.531	2,261,020
2022-12-21	36.610	36.680	35.710	36.040	35.466	2,907,371
2022-12-20	36.200	37.080	36.000	36.820	36.234	3,277,820
2022-12-19	37.110	37.300	36.100	36.320	35.742	3,311,122
2022-12-16	38.240	38.350	37.170	37.320	36.726	3,077,511
2022-12-15	37.790	39.090	37.500	38.450	37.838	3,404,201
2022-12-14	38.200	38.800	37.610	37.860	37.257	3,202,489
2022-12-13	39.500	39.590	37.850	38.070	37.464	3,778,431
2022-12-12	39.110	39.880	38.200	39.380	38.753	4,511,089
2022-12-09	37.860	41.000	37.150	39.110	38.487	9,563,472
2022-12-08	38.400	38.540	37.410	37.640	37.041	3,632,337
2022-12-07	38.780	39.400	38.200	38.350	37.740	3,885,390
2022-12-06	39.120	39.950	38.230	38.950	38.330	4,451,500
2022-12-05	40.170	40.340	38.950	39.220	38.596	4,982,436
2022-12-02	39.850	41.250	39.560	39.950	39.314	6,242,114
2022-12-01	39.870	40.500	39.660	39.830	39.196	4,292,304
2022-11-30	40.390	40.740	39.150	39.530	38.901	4,736,513
2022-11-29	40.080	40.750	39.700	40.400	39.757	3,333,353
2022-11-28	39.780	40.670	39.020	40.080	39.442	4,284,545
2022-11-25	42.500	42.500	40.300	40.390	39.747	5,418,221
2022-11-24	43.500	43.540	42.000	42.160	41.489	3,827,514
2022-11-23	43.500	44.180	41.880	43.080	42.394	4,763,876
2022-11-22	44.000	45.600	43.480	43.920	43.221	5,398,516
2022-11-21	44.300	45.200	43.200	44.090	43.388	4,752,564
2022-11-18	44.240	45.370	43.600	44.400	43.693	6,624,697
2022-11-17	44.100	45.560	43.300	44.850	44.136	8,381,691
2022-11-16	43.430	45.140	43.110	44.480	43.772	10,567,200
2022-11-15	41.500	43.500	41.220	43.430	42.739	7,981,446
2022-11-14	41.610	43.570	41.030	41.700	41.036	6,593,926
2022-11-11	42.700	43.000	41.210	42.040	41.371	7,062,023
2022-11-10	43.050	43.170	41.350	41.550	40.889	7,529,045
2022-11-09	43.000	43.890	42.320	42.910	42.227	6,627,800
2022-11-08	44.500	46.000	42.850	43.980	43.280	9,772,697
2022-11-07	43.540	45.860	42.800	44.620	43.910	13,928,500
2022-11-04	41.130	43.480	39.920	42.840	42.158	15,161,380
2022-11-03	41.500	42.580	39.860	41.400	40.741	21,895,449

← NewerPage 16 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.