Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	24.940	26.260	24.560	25.730	25.481	7,221,712
2025-01-17	24.400	24.990	24.150	24.610	24.372	3,800,869
2025-01-16	25.050	25.220	24.160	24.550	24.313	4,618,200
2025-01-15	25.190	25.280	24.680	24.850	24.610	3,296,729
2025-01-14	24.040	25.260	24.040	25.190	24.946	5,717,161
2025-01-13	23.890	24.840	23.250	24.100	23.867	4,639,349
2025-01-10	24.320	25.080	23.950	24.250	24.016	5,581,690
2025-01-09	24.000	24.500	23.990	24.130	23.897	2,745,100
2025-01-08	24.550	24.660	23.320	24.170	23.936	5,229,800
2025-01-07	24.140	25.000	23.950	24.850	24.610	4,375,540
2025-01-06	23.600	24.750	23.090	24.080	23.847	6,085,632
2025-01-03	25.120	25.370	23.450	23.550	23.322	5,887,349
2025-01-02	25.600	26.020	24.500	24.820	24.580	6,108,403
2024-12-31	26.540	26.700	25.600	25.660	25.412	7,128,076
2024-12-30	27.690	27.800	26.400	26.460	26.204	8,843,065
2024-12-27	28.170	28.710	27.510	27.670	27.402	8,593,721
2024-12-26	27.800	30.070	27.380	28.170	27.898	18,792,740
2024-12-25	31.400	31.500	29.410	29.410	29.126	5,995,937
2024-12-24	32.340	33.660	31.990	32.680	32.364	8,771,381
2024-12-23	31.960	34.010	31.900	32.370	32.057	8,250,984
2024-12-20	30.020	32.000	30.020	31.960	31.651	10,115,720
2024-12-19	29.660	30.670	29.330	30.250	29.957	5,732,789
2024-12-18	28.380	30.790	28.050	30.020	29.730	7,300,478
2024-12-17	31.000	31.080	28.200	28.350	28.076	9,441,248
2024-12-16	31.470	31.900	30.600	30.830	30.532	4,092,600
2024-12-13	32.000	32.230	31.200	31.520	31.215	7,345,724
2024-12-12	31.500	33.000	31.070	32.400	32.087	11,476,420
2024-12-11	29.290	31.740	28.990	31.660	31.354	15,387,510
2024-12-10	29.260	30.000	28.820	28.860	28.581	6,721,746
2024-12-09	29.060	29.370	28.130	28.530	28.254	5,198,296
2024-12-06	27.700	29.400	27.400	29.350	29.066	7,627,473
2024-12-05	26.630	28.360	26.600	27.740	27.472	4,921,675
2024-12-04	27.490	27.660	26.750	26.980	26.719	3,335,800
2024-12-03	28.210	28.260	27.310	27.600	27.333	3,589,587
2024-12-02	28.180	28.500	27.670	28.230	27.957	4,125,928
2024-11-29	27.160	28.280	26.910	27.890	27.620	3,677,700
2024-11-28	27.750	28.090	27.270	27.330	27.066	3,292,947
2024-11-27	27.200	27.750	26.230	27.730	27.462	5,368,300
2024-11-26	28.500	28.660	27.430	27.450	27.185	4,102,900
2024-11-25	28.270	28.980	27.600	28.570	28.294	5,044,380
2024-11-22	29.310	30.630	28.590	28.860	28.581	6,242,311
2024-11-21	28.650	29.780	28.530	29.300	29.017	4,212,850
2024-11-20	29.090	29.230	28.650	28.930	28.650	4,949,580
2024-11-19	28.410	29.550	28.200	29.380	29.096	5,991,782
2024-11-18	28.740	28.860	27.290	28.080	27.808	5,447,572
2024-11-15	29.140	30.580	28.750	28.820	28.541	6,263,259
2024-11-14	30.030	30.890	29.400	29.570	29.284	7,144,178
2024-11-13	30.780	31.290	29.500	30.300	30.007	8,486,668
2024-11-12	31.900	32.550	30.800	30.910	30.611	10,459,940
2024-11-11	31.850	32.490	30.840	31.950	31.641	15,788,320
2024-11-08	29.440	32.000	29.440	31.550	31.245	16,513,170
2024-11-07	27.700	29.670	27.000	29.250	28.967	13,968,830
2024-11-06	27.700	28.840	27.610	27.680	27.412	12,717,560
2024-11-05	25.850	28.320	25.850	27.600	27.333	16,139,150
2024-11-04	25.770	27.130	25.710	26.030	25.778	13,120,790
2024-11-01	25.300	27.870	24.960	26.350	26.095	22,229,301
2024-10-31	23.620	25.980	23.300	25.340	25.095	17,393,170
2024-10-30	23.160	23.920	23.110	23.620	23.392	4,081,884
2024-10-29	24.140	24.310	23.400	23.440	23.213	4,925,399
2024-10-28	23.620	24.530	23.160	24.070	23.837	7,956,932

← NewerPage 8 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.