Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.600	30.240	29.440	29.870	29.759	7,887,908
2026-04-20	29.400	30.160	29.060	29.440	29.331	7,794,070
2026-04-17	29.450	30.500	29.260	29.340	29.231	8,973,324
2026-04-16	28.890	29.920	28.450	29.560	29.451	13,380,110
2026-04-15	29.500	29.950	28.820	28.910	28.803	11,222,410
2026-04-14	30.990	31.160	29.210	29.700	29.590	18,055,301
2026-04-13	27.800	30.600	27.530	30.600	30.487	15,008,760
2026-04-10	27.470	28.050	27.470	27.820	27.717	3,574,014
2026-04-09	27.180	27.680	27.050	27.390	27.289	3,475,432
2026-04-08	26.740	27.490	26.600	27.460	27.358	4,680,148
2026-04-07	26.060	26.780	25.990	26.140	26.043	3,564,882
2026-04-03	26.290	26.510	25.300	25.900	25.804	3,401,900
2026-04-02	26.730	27.270	26.180	26.310	26.213	3,855,108
2026-04-01	26.020	26.890	25.970	26.730	26.631	4,782,840
2026-03-31	26.140	26.140	25.360	25.500	25.406	3,261,723
2026-03-30	24.530	26.000	24.420	25.970	25.874	4,118,920
2026-03-27	24.530	25.270	24.410	25.160	25.067	4,059,010
2026-03-26	25.610	25.620	24.720	25.020	24.927	2,444,710
2026-03-25	25.250	25.830	25.210	25.610	25.515	3,242,100
2026-03-24	24.650	25.150	24.010	25.030	24.937	4,910,524
2026-03-23	26.000	26.000	23.920	23.970	23.881	7,991,993
2026-03-20	27.130	27.450	26.580	26.580	26.482	4,485,838
2026-03-19	26.870	27.870	26.600	27.120	27.020	5,452,982
2026-03-18	26.350	27.390	26.350	27.290	27.189	3,757,456
2026-03-17	28.110	28.500	26.400	26.450	26.352	5,559,400
2026-03-16	27.820	28.090	27.170	28.000	27.896	4,761,400
2026-03-13	28.500	28.800	27.750	27.920	27.817	4,585,700
2026-03-12	29.150	29.150	28.450	28.680	28.574	4,742,522
2026-03-11	28.790	29.500	28.670	28.720	28.614	10,981,140
2026-03-10	27.500	29.360	27.360	28.660	28.554	8,531,715
2026-03-09	27.010	27.280	26.260	27.090	26.990	5,376,346
2026-03-06	27.680	28.250	27.380	27.530	27.428	5,199,397
2026-03-05	27.220	28.550	27.160	28.100	27.996	9,122,661
2026-03-04	26.780	27.180	26.500	26.680	26.581	4,627,000
2026-03-03	28.270	28.660	27.170	27.190	27.089	8,471,322
2026-03-02	27.160	28.480	26.860	28.270	28.165	10,724,440
2026-02-27	27.550	27.660	27.210	27.650	27.548	3,622,500
2026-02-26	27.210	27.740	27.120	27.600	27.498	3,946,244
2026-02-25	27.780	27.780	27.140	27.200	27.099	4,739,001
2026-02-24	28.210	28.420	27.340	27.580	27.478	4,917,082
2026-02-13	27.850	28.600	27.850	27.870	27.767	5,291,609
2026-02-12	28.390	28.500	27.910	27.970	27.867	6,336,973
2026-02-11	28.060	28.930	27.860	28.310	28.205	8,191,673
2026-02-10	26.700	28.990	26.600	27.860	27.757	12,622,650
2026-02-09	26.130	27.070	25.940	26.770	26.671	7,163,955
2026-02-06	25.230	26.270	25.150	25.870	25.774	5,493,497
2026-02-05	25.380	25.620	25.220	25.440	25.346	2,600,755
2026-02-04	25.280	25.700	25.220	25.580	25.485	3,434,180
2026-02-03	25.400	25.570	25.020	25.370	25.276	3,988,500
2026-02-02	25.670	25.800	25.110	25.200	25.107	3,572,824
2026-01-30	25.550	26.000	24.910	25.810	25.715	6,004,586
2026-01-29	26.260	26.490	25.560	25.730	25.635	5,703,360
2026-01-28	26.500	27.300	26.400	26.490	26.392	5,799,000
2026-01-27	26.670	27.040	26.090	26.720	26.621	6,263,180
2026-01-26	27.890	27.890	26.400	26.670	26.571	10,920,480
2026-01-23	27.940	28.260	27.100	27.860	27.757	15,216,820
2026-01-22	28.000	29.380	27.600	28.130	28.026	28,150,939
2026-01-21	27.680	27.690	27.680	27.690	27.588	5,558,964
2026-01-20	25.130	25.270	24.920	25.170	25.077	2,832,290
2026-01-19	25.040	25.350	24.900	25.100	25.007	2,687,114

← NewerPage 3 of 21 · 1,216 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.