Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	39.850	39.850	39.850	39.850	39.216	1,993,622
2022-11-01	35.900	36.330	34.660	36.230	35.653	5,765,390
2022-10-31	34.800	36.680	34.500	35.530	34.964	6,965,475
2022-10-28	36.810	37.400	34.880	35.130	34.571	7,988,285
2022-10-27	38.500	40.140	37.280	37.500	36.903	13,412,910
2022-10-26	41.050	42.000	36.700	37.500	36.903	16,520,150
2022-10-25	41.010	42.260	40.250	40.780	40.131	4,705,249
2022-10-24	41.530	43.090	41.000	41.150	40.495	5,138,888
2022-10-21	42.990	43.190	41.140	41.780	41.115	3,699,426
2022-10-20	42.000	43.630	39.500	42.480	41.804	6,359,696
2022-10-19	42.320	43.580	41.590	42.330	41.656	5,800,907
2022-10-18	42.500	44.100	41.430	43.150	42.463	7,582,690
2022-10-17	42.670	42.780	41.000	42.150	41.479	7,158,376
2022-10-14	40.900	43.660	40.420	42.960	42.276	6,635,265
2022-10-13	41.590	41.980	40.110	40.340	39.698	5,637,408
2022-10-12	40.690	42.000	39.020	41.680	41.017	5,505,920
2022-10-11	41.980	41.980	39.700	40.300	39.658	5,352,741
2022-10-10	44.220	44.370	40.500	41.310	40.652	8,263,397
2022-09-30	46.180	46.490	43.860	43.910	43.211	6,382,318
2022-09-29	46.520	47.500	45.600	46.170	45.435	7,599,478
2022-09-28	51.950	52.040	47.160	47.160	46.409	9,741,820
2022-09-27	52.780	53.690	51.490	52.400	51.566	2,895,956
2022-09-26	51.280	53.880	51.270	52.390	51.556	4,013,771
2022-09-23	55.000	56.180	51.300	52.370	51.536	6,935,150
2022-09-22	53.600	55.800	53.380	54.800	53.928	3,006,877
2022-09-21	55.400	56.800	53.000	54.360	53.495	5,657,623
2022-09-20	55.680	56.700	54.000	55.590	54.705	5,111,789
2022-09-19	56.630	57.900	54.800	55.300	54.420	4,800,025
2022-09-16	54.000	58.000	53.690	56.620	55.719	7,047,954
2022-09-15	58.000	58.300	53.050	54.130	53.268	6,291,233
2022-09-14	58.400	59.920	56.720	57.470	56.555	4,517,930
2022-09-13	58.460	60.940	57.300	58.750	57.815	6,029,982
2022-09-09	59.820	60.520	56.370	57.570	56.654	7,286,682
2022-09-08	64.800	65.600	59.820	60.100	59.143	6,826,614
2022-09-07	62.950	65.680	62.500	64.000	62.981	5,224,651
2022-09-06	61.510	64.800	61.000	63.100	62.096	6,756,081
2022-09-05	61.030	62.990	59.320	61.500	60.521	6,989,452
2022-09-02	56.510	61.820	56.510	61.030	60.058	8,418,888
2022-09-01	55.620	57.300	54.590	56.200	55.305	4,061,877
2022-08-31	58.900	59.770	55.560	56.090	55.197	6,743,168
2022-08-30	59.990	62.000	59.000	60.110	59.153	8,045,080
2022-08-29	54.810	62.410	54.010	60.370	59.409	11,915,860
2022-08-26	58.600	60.110	56.360	56.740	55.837	7,814,079
2022-08-25	60.170	60.360	57.010	58.780	57.844	10,304,350
2022-08-24	65.200	65.690	59.650	60.100	59.143	13,291,280
2022-08-23	68.340	68.780	63.730	65.170	64.133	13,882,910
2022-08-22	69.860	71.580	66.920	68.000	66.918	11,072,770
2022-08-19	69.440	74.800	68.120	68.970	67.872	12,085,940
2022-08-18	67.010	70.980	66.500	70.200	69.082	9,942,652
2022-08-17	59.850	65.930	58.600	65.720	64.674	11,509,390
2022-08-16	57.440	62.010	55.500	59.940	58.986	8,983,786
2022-08-15	55.850	58.380	55.080	57.600	56.683	8,192,566
2022-08-12	60.900	62.880	56.200	56.630	55.729	10,679,310
2022-08-11	56.250	60.340	54.600	58.300	57.372	9,408,531
2022-08-10	54.000	56.920	53.650	56.240	55.345	6,971,765
2022-08-09	49.550	54.560	48.810	53.560	52.707	8,008,211
2022-08-08	51.390	52.000	48.800	50.720	49.913	7,408,351
2022-08-05	49.000	51.290	47.220	50.500	49.696	13,411,800
2022-08-04	43.000	46.630	43.000	46.630	45.888	4,953,993
2022-08-03	43.990	45.570	41.980	42.390	41.715	4,764,786

← NewerPage 17 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.