Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.340	24.280	23.330	24.170	23.936	3,541,977
2025-04-22	23.430	23.450	22.960	23.110	22.887	2,258,800
2025-04-21	22.950	23.440	22.710	23.370	23.144	1,676,080
2025-04-18	22.800	23.150	22.750	22.940	22.718	1,792,700
2025-04-17	22.640	23.190	22.560	22.960	22.738	2,286,840
2025-04-16	23.200	23.250	22.470	22.800	22.580	2,776,103
2025-04-15	23.390	23.720	23.160	23.310	23.085	1,599,200
2025-04-14	23.830	24.160	23.400	23.530	23.302	3,566,490
2025-04-11	22.540	23.560	22.450	23.290	23.065	3,539,399
2025-04-10	23.000	23.420	22.730	22.800	22.580	5,139,888
2025-04-09	21.010	22.220	19.950	22.010	21.797	6,310,543
2025-04-08	22.990	24.230	21.420	21.920	21.708	10,344,210
2025-04-07	24.850	24.850	23.800	23.800	23.570	3,079,110
2025-04-03	26.700	26.810	25.950	26.440	26.184	3,444,642
2025-04-02	27.050	27.240	26.810	27.000	26.739	3,311,000
2025-04-01	26.360	27.470	26.290	27.160	26.897	6,430,865
2025-03-31	25.900	26.470	25.890	26.360	26.105	3,088,033
2025-03-28	26.170	26.370	26.010	26.240	25.986	1,962,800
2025-03-27	26.090	26.450	25.700	26.180	25.927	2,462,418
2025-03-26	26.070	26.380	26.000	26.120	25.867	1,694,710
2025-03-25	26.390	26.450	25.850	26.080	25.828	2,140,400
2025-03-24	26.290	26.880	25.700	26.400	26.145	2,897,600
2025-03-21	27.040	27.110	26.250	26.290	26.036	3,704,200
2025-03-20	27.340	27.690	27.020	27.140	26.878	3,115,000
2025-03-19	27.470	27.630	27.000	27.200	26.937	4,013,943
2025-03-18	27.540	28.080	27.300	27.520	27.254	5,679,401
2025-03-17	27.650	27.660	27.130	27.470	27.204	3,772,465
2025-03-14	27.120	27.500	26.870	27.400	27.135	3,924,820
2025-03-13	27.500	27.550	26.800	27.150	26.887	3,427,600
2025-03-12	27.990	27.990	27.400	27.460	27.194	3,879,202
2025-03-11	27.610	28.430	27.300	27.700	27.432	4,421,299
2025-03-10	27.560	27.970	27.160	27.880	27.610	4,832,994
2025-03-07	27.580	27.960	27.060	27.210	26.947	4,373,185
2025-03-06	26.800	27.880	26.760	27.850	27.581	7,347,942
2025-03-05	26.850	26.900	26.320	26.770	26.511	2,645,100
2025-03-04	26.420	26.900	26.290	26.750	26.491	2,832,942
2025-03-03	25.510	27.360	25.340	26.740	26.481	6,107,506
2025-02-28	26.200	26.240	25.370	25.420	25.174	4,499,574
2025-02-27	26.900	26.980	26.100	26.380	26.125	4,912,319
2025-02-26	27.060	27.220	26.650	26.860	26.600	4,721,940
2025-02-25	26.620	27.450	26.620	27.000	26.739	3,397,260
2025-02-24	27.790	27.790	27.010	27.300	27.036	4,693,940
2025-02-21	27.860	28.040	27.500	27.800	27.531	6,138,956
2025-02-20	27.220	28.650	27.160	28.050	27.779	9,028,588
2025-02-19	26.710	27.230	26.580	27.060	26.798	3,864,240
2025-02-18	27.250	27.950	26.650	26.930	26.670	5,775,930
2025-02-17	26.960	27.270	26.730	27.180	26.917	4,116,300
2025-02-14	26.810	27.370	26.810	26.990	26.729	3,239,300
2025-02-13	27.370	27.370	26.700	26.980	26.719	3,875,504
2025-02-12	27.360	27.380	26.700	27.370	27.105	3,961,058
2025-02-11	27.510	27.650	27.070	27.360	27.095	3,469,800
2025-02-10	27.480	27.600	26.900	27.500	27.234	5,550,563
2025-02-07	27.810	28.000	27.110	27.480	27.214	8,398,614
2025-02-06	26.450	28.270	26.400	27.900	27.630	6,622,392
2025-02-05	26.890	26.950	26.350	26.520	26.264	2,932,166
2025-01-27	27.760	27.830	26.570	26.570	26.313	3,534,000
2025-01-24	27.670	28.200	27.460	27.820	27.551	4,436,020
2025-01-23	28.750	29.180	27.700	27.730	27.462	7,776,987
2025-01-22	26.820	29.600	26.800	28.480	28.205	14,052,090
2025-01-21	25.990	27.000	25.800	26.920	26.660	7,994,381

← NewerPage 7 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.