Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.310	25.480	25.060	25.200	25.107	2,763,464
2025-07-21	25.180	25.340	24.960	25.320	25.226	3,186,239
2025-07-18	25.430	25.600	25.070	25.180	25.087	3,039,558
2025-07-17	25.130	25.480	25.100	25.440	25.346	2,375,158
2025-07-16	25.080	25.400	25.000	25.130	25.037	2,439,784
2025-07-15	25.130	25.280	24.810	25.080	24.987	1,906,122
2025-07-14	25.130	25.310	24.990	25.130	25.037	2,325,000
2025-07-11	25.170	25.210	24.850	25.120	25.027	2,195,864
2025-07-10	25.100	25.260	25.000	25.170	25.077	1,712,810
2025-07-09	25.280	25.400	25.100	25.190	25.097	2,054,357
2025-07-08	24.920	25.330	24.710	25.280	25.186	2,670,338
2025-07-07	24.750	25.030	24.680	24.760	24.668	1,430,690
2025-07-04	25.480	25.480	24.820	24.830	24.738	2,504,200
2025-07-03	25.130	25.350	25.010	25.350	25.256	1,783,138
2025-07-02	25.180	25.260	24.850	25.120	25.027	2,345,564
2025-07-01	25.250	25.750	25.090	25.330	25.236	3,096,500
2025-06-30	25.050	25.330	25.000	25.190	25.097	1,937,900
2025-06-27	24.900	25.330	24.730	25.050	24.957	2,418,772
2025-06-26	24.720	25.000	24.650	24.830	24.738	2,397,901
2025-06-25	24.720	24.990	24.650	24.800	24.708	2,095,199
2025-06-24	24.290	24.740	24.290	24.720	24.629	2,350,700
2025-06-23	23.690	24.370	23.610	24.280	24.190	2,134,072
2025-06-20	23.860	24.320	23.800	23.810	23.722	1,792,600
2025-06-19	24.400	24.660	23.810	23.960	23.871	2,606,110
2025-06-18	24.400	24.680	24.200	24.500	24.409	2,064,600
2025-06-17	24.430	24.700	24.200	24.500	24.409	1,894,186
2025-06-16	23.880	24.360	23.730	24.310	24.220	1,712,204
2025-06-13	24.450	24.490	23.810	23.920	23.832	2,249,000
2025-06-12	24.670	24.890	24.370	24.460	24.370	1,369,000
2025-06-11	24.230	24.900	24.230	24.630	24.539	1,953,400
2025-06-10	24.630	24.680	24.020	24.230	24.140	1,969,640
2025-06-09	24.600	24.710	24.360	24.650	24.559	1,184,662
2025-06-06	24.500	24.590	24.300	24.520	24.429	1,369,895
2025-06-05	24.160	24.580	23.920	24.470	24.379	1,762,640
2025-06-04	23.570	24.130	23.570	24.020	23.931	1,583,900
2025-06-03	23.680	23.910	23.500	23.570	23.483	2,133,700
2025-05-30	24.590	24.590	23.590	23.760	23.672	2,235,000
2025-05-29	24.080	24.550	24.080	24.550	24.459	1,331,740
2025-05-28	24.240	24.380	24.080	24.150	24.061	963,200
2025-05-27	24.300	24.390	24.060	24.140	24.051	1,383,882
2025-05-26	24.000	24.530	24.000	24.350	24.260	1,341,200
2025-05-23	24.090	24.680	24.090	24.180	24.091	1,809,600
2025-05-22	24.420	24.720	24.120	24.210	24.120	1,780,600
2025-05-21	24.560	24.590	24.320	24.410	24.320	1,405,600
2025-05-20	24.660	24.830	24.190	24.600	24.509	1,680,609
2025-05-19	24.760	24.760	24.200	24.560	24.469	1,788,800
2025-05-16	24.420	24.780	24.330	24.560	24.469	1,207,000
2025-05-15	24.850	24.850	24.490	24.570	24.479	1,187,800
2025-05-14	24.830	25.010	24.630	24.850	24.758	1,425,810
2025-05-13	25.180	25.400	24.860	24.970	24.878	2,279,980
2025-05-12	24.880	25.180	24.700	24.930	24.838	2,240,610
2025-05-09	25.070	25.180	24.500	24.650	24.559	2,294,200
2025-05-08	24.840	25.250	24.840	25.120	25.027	2,025,589
2025-05-07	25.170	25.430	24.880	25.050	24.957	3,974,300
2025-05-06	24.880	25.040	24.600	25.030	24.937	2,228,874
2025-04-30	25.030	25.470	24.790	24.800	24.560	1,958,000
2025-04-29	24.000	25.600	24.000	25.030	24.788	5,626,650
2025-04-28	24.160	24.540	23.800	24.150	23.916	2,105,996
2025-04-25	23.610	24.680	23.610	24.150	23.916	2,976,890
2025-04-24	24.010	24.130	23.450	23.880	23.649	2,438,514

← NewerPage 6 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.