Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	43.990	45.570	41.980	42.390	41.715	4,764,786
2022-08-02	44.830	45.500	43.200	44.000	43.300	5,673,979
2022-08-01	44.200	46.150	43.520	45.590	44.864	5,765,943
2022-07-29	42.500	44.910	42.350	44.570	43.861	7,543,012
2022-07-28	40.640	43.350	40.250	42.940	42.256	7,525,989
2022-07-27	38.880	41.250	37.800	40.400	39.757	6,517,645
2022-07-26	40.450	40.450	37.800	38.690	38.074	4,883,001
2022-07-25	41.160	41.700	40.000	40.400	39.757	2,881,525
2022-07-22	41.600	42.390	40.820	40.980	40.328	3,489,405
2022-07-21	40.010	42.830	39.750	41.650	40.987	8,078,660
2022-07-20	40.130	41.270	39.540	40.510	39.865	4,178,072
2022-07-19	41.120	41.120	39.160	39.810	39.176	7,552,164
2022-07-18	37.680	41.320	36.580	40.730	40.082	9,121,650
2022-07-15	38.940	39.120	37.310	37.610	37.011	5,142,373
2022-07-14	38.580	39.800	37.960	38.930	38.310	5,095,517
2022-07-13	36.410	39.100	35.700	38.640	38.025	7,186,898
2022-07-12	37.910	37.910	36.400	36.400	35.821	4,623,534
2022-07-11	39.220	39.590	37.370	38.050	37.444	9,204,712
2022-07-08	36.790	40.030	36.500	40.030	39.393	7,140,519
2022-07-07	36.390	36.880	35.900	36.390	35.811	5,309,068
2022-07-06	36.680	37.240	35.760	36.380	35.801	4,502,135
2022-07-05	38.660	38.900	35.500	36.730	36.145	10,495,360
2022-07-04	39.500	39.500	37.700	38.590	37.976	6,286,960
2022-07-01	40.000	40.780	39.250	39.620	38.989	3,254,953
2022-06-30	40.850	41.660	39.490	40.020	39.383	7,084,113
2022-06-29	43.460	43.560	41.000	41.000	40.347	5,250,230
2022-06-28	41.520	43.890	40.540	43.560	42.867	8,628,797
2022-06-27	43.350	43.480	41.260	41.520	40.859	12,177,480
2022-06-24	38.420	42.260	37.840	42.260	41.587	12,352,880
2022-06-23	38.920	39.090	37.300	38.420	37.808	7,827,754
2022-06-22	40.900	42.200	38.780	38.880	38.261	9,978,752
2022-06-21	41.720	41.980	40.630	40.960	40.308	7,376,046
2022-06-20	41.450	43.340	40.040	42.120	41.450	14,864,840
2022-06-17	39.000	42.090	37.720	41.070	40.416	13,095,150
2022-06-16	41.140	42.300	38.560	39.110	38.487	17,618,730
2022-06-15	40.300	42.970	40.300	40.850	40.200	26,298,051
2022-06-14	36.400	39.060	34.900	39.060	38.438	19,699,221
2022-06-13	32.150	35.510	31.900	35.510	34.945	9,824,910
2022-06-10	31.240	32.500	31.230	32.280	31.766	6,094,893
2022-06-09	32.840	32.840	31.530	31.680	31.176	5,959,501
2022-06-08	34.130	34.440	31.800	32.850	32.327	13,956,760
2022-06-07	30.910	34.060	30.910	34.060	33.518	11,743,900
2022-06-06	30.050	31.110	29.800	30.960	30.467	7,546,254
2022-06-02	28.730	30.500	28.470	30.050	29.572	7,844,108
2022-06-01	28.380	28.950	28.040	28.590	28.135	4,953,539
2022-05-31	26.860	28.800	26.110	28.570	28.115	7,214,181
2022-05-30	26.110	26.970	25.800	26.860	26.432	3,497,638
2022-05-27	26.650	27.150	25.800	26.110	25.694	3,999,889
2022-05-26	26.880	27.080	25.730	26.490	26.068	5,166,775
2022-05-25	26.880	27.460	26.580	26.880	26.452	4,630,966
2022-05-24	28.530	29.130	26.620	26.770	26.344	7,838,925
2022-05-23	29.110	29.490	27.950	28.530	28.076	6,880,204
2022-05-20	28.860	29.390	28.180	29.050	28.588	7,617,660
2022-05-19	27.900	28.500	27.280	28.130	27.682	5,897,020
2022-05-18	28.020	29.280	27.500	28.500	27.755	6,029,809
2022-05-17	27.300	28.270	27.010	28.220	27.482	3,947,386
2022-05-16	27.800	28.530	27.200	27.420	26.703	4,546,257
2022-05-13	28.660	28.760	27.410	27.700	26.976	5,915,580
2022-05-12	26.450	28.990	26.010	28.040	27.307	9,204,460
2022-05-11	25.880	27.270	25.480	26.460	25.768	5,867,552

← NewerPage 18 of 21 · 1,218 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.