Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.140	27.460	25.580	25.690	25.690	7,096,100
2026-07-16	28.100	29.080	27.180	27.300	27.300	5,626,648
2026-07-15	29.230	29.590	28.180	28.400	28.400	5,502,672
2026-07-14	29.650	30.120	27.930	28.990	28.990	7,873,892
2026-07-13	31.000	31.750	29.000	29.200	29.200	7,992,490
2026-07-10	31.450	33.690	31.150	31.560	31.560	11,324,865
2026-07-09	30.610	31.150	29.160	31.000	31.000	8,526,300
2026-07-08	30.200	31.650	29.710	30.800	30.800	7,915,811
2026-07-07	30.300	31.100	29.750	30.300	30.300	5,704,891
2026-07-06	32.000	32.180	30.190	30.500	30.500	8,087,436
2026-07-03	33.220	33.300	31.380	31.590	31.590	10,644,225
2026-07-02	33.000	34.880	32.350	33.320	33.320	12,418,531
2026-07-01	34.580	35.270	33.460	33.950	33.950	14,461,940
2026-06-30	33.580	35.210	32.960	35.210	35.210	16,685,641
2026-06-29	33.610	35.230	32.230	33.570	33.570	15,091,654
2026-06-26	34.530	35.340	33.700	34.020	34.020	14,890,434
2026-06-25	35.000	35.540	34.120	34.940	34.940	19,420,312
2026-06-24	32.050	35.260	31.520	35.260	35.260	20,237,412
2026-06-23	32.500	32.990	31.800	32.050	32.050	7,400,904
2026-06-22	33.000	33.150	31.620	32.660	32.660	9,100,864
2026-06-18	32.300	33.150	31.820	33.100	33.100	10,671,000
2026-06-17	31.630	32.870	31.570	32.550	32.550	8,734,047
2026-06-16	31.150	32.390	31.040	31.940	31.940	8,897,515
2026-06-15	30.010	32.170	29.860	31.420	31.420	10,967,170
2026-06-12	30.700	31.770	29.490	29.630	29.630	8,795,608
2026-06-11	30.600	30.990	29.490	30.520	30.520	9,074,392
2026-06-10	31.000	31.690	30.240	31.140	31.140	11,130,190
2026-06-09	31.730	31.800	30.750	31.280	31.280	8,990,258
2026-06-08	31.670	33.180	30.940	31.300	31.300	11,397,150
2026-06-05	32.100	33.560	31.580	32.780	32.780	13,867,410
2026-06-04	31.370	32.180	30.730	31.870	31.870	12,584,430
2026-06-03	30.030	32.060	29.800	31.070	31.070	18,127,189
2026-06-02	27.720	30.400	27.720	30.400	30.400	8,459,810
2026-06-01	27.150	28.700	27.020	27.640	27.640	5,569,785
2026-05-29	29.250	29.310	27.130	27.220	27.220	6,738,267
2026-05-28	28.870	29.490	28.430	29.250	29.250	5,044,042
2026-05-27	29.610	30.150	28.470	29.040	29.040	6,614,378
2026-05-26	30.070	30.480	29.370	29.870	29.870	5,282,329
2026-05-25	30.000	30.700	29.580	30.340	30.340	5,737,954
2026-05-22	29.350	30.430	28.600	29.850	29.850	7,790,791
2026-05-21	30.820	31.700	29.100	29.110	29.110	10,980,670
2026-05-20	29.440	29.780	29.040	29.450	29.341	3,952,312
2026-05-19	29.630	29.700	28.770	29.610	29.500	4,117,400
2026-05-18	29.680	29.780	29.190	29.660	29.550	4,321,727
2026-05-15	30.170	30.450	29.460	29.690	29.580	5,197,447
2026-05-14	30.200	31.170	29.430	30.360	30.248	7,351,137
2026-05-13	30.000	30.550	29.630	29.970	29.859	6,124,577
2026-05-12	31.000	31.260	29.950	30.090	29.979	7,965,521
2026-05-11	31.670	31.770	30.950	31.050	30.935	6,604,009
2026-05-08	31.450	31.650	30.900	31.520	31.403	5,143,133
2026-05-07	30.710	31.730	30.630	31.540	31.423	6,755,335
2026-05-06	30.930	31.990	30.550	30.820	30.706	6,858,493
2026-04-30	30.730	31.420	30.200	30.910	30.796	6,187,346
2026-04-29	30.190	30.920	30.010	30.690	30.576	6,973,368
2026-04-28	29.370	30.620	29.200	30.420	30.307	12,368,740
2026-04-27	28.870	29.640	28.660	29.610	29.500	6,896,900
2026-04-24	28.900	29.290	28.600	28.870	28.763	4,984,100
2026-04-23	29.890	29.990	28.600	28.900	28.793	8,270,800
2026-04-22	29.650	30.180	29.400	29.900	29.789	7,277,200
2026-04-21	29.600	30.240	29.440	29.870	29.759	7,887,908

← NewerPage 2 of 21 · 1,215 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.