Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	23.620	24.530	23.160	24.070	23.837	7,956,932
2024-10-25	23.210	23.850	23.210	23.730	23.501	4,473,340
2024-10-24	23.210	23.460	22.920	23.300	23.075	3,261,200
2024-10-23	23.600	23.900	23.230	23.330	23.104	4,343,100
2024-10-22	23.490	24.230	23.130	23.770	23.540	5,783,202
2024-10-21	22.770	24.150	22.600	23.500	23.273	8,732,535
2024-10-18	21.530	23.000	21.530	22.560	22.342	5,741,093
2024-10-17	21.800	22.340	21.690	21.710	21.500	3,259,480
2024-10-16	21.750	22.100	21.570	21.710	21.500	3,447,838
2024-10-15	22.330	22.860	22.010	22.100	21.886	3,705,184
2024-10-14	21.800	22.740	21.380	22.560	22.342	4,952,471
2024-10-11	22.930	22.930	21.500	21.740	21.530	5,572,391
2024-10-10	23.110	23.700	22.750	23.040	22.817	5,719,433
2024-10-09	25.000	25.000	23.020	23.030	22.807	8,649,085
2024-10-08	25.550	25.550	23.550	25.240	24.996	11,707,330
2024-09-30	21.870	23.240	21.580	23.230	23.005	10,338,760
2024-09-27	20.300	21.490	20.160	21.130	20.926	6,691,220
2024-09-26	19.060	19.980	19.060	19.980	19.787	4,073,242
2024-09-25	19.360	19.850	19.240	19.250	19.064	4,134,282
2024-09-24	18.660	19.220	18.400	19.210	19.024	3,456,771
2024-09-23	18.400	18.780	18.200	18.610	18.430	2,020,118
2024-09-20	18.470	18.510	18.290	18.400	18.222	1,503,200
2024-09-19	18.280	18.550	18.080	18.450	18.272	2,163,500
2024-09-18	18.570	18.570	17.830	18.130	17.955	2,210,944
2024-09-13	18.870	18.880	18.240	18.280	18.103	2,934,919
2024-09-12	19.010	19.320	18.860	18.870	18.688	2,671,141
2024-09-11	19.500	19.500	19.060	19.180	18.995	1,926,700
2024-09-10	19.100	19.700	18.840	19.530	19.341	2,823,919
2024-09-09	19.400	19.550	19.110	19.210	19.024	2,408,784
2024-09-06	20.140	20.260	19.420	19.470	19.282	3,365,282
2024-09-05	20.200	20.450	20.020	20.220	20.024	3,069,500
2024-09-04	20.100	20.660	19.810	20.360	20.163	4,335,407
2024-09-03	20.230	20.590	20.100	20.390	20.193	2,915,502
2024-09-02	20.260	21.390	20.200	20.250	20.054	4,378,602
2024-08-30	20.120	20.760	20.120	20.370	20.173	4,162,130
2024-08-29	19.070	20.060	18.950	19.920	19.727	3,961,413
2024-08-28	19.120	19.240	18.800	19.070	18.886	1,888,863
2024-08-27	19.970	20.000	18.990	19.110	18.925	3,567,642
2024-08-26	19.690	20.200	19.660	20.020	19.826	2,950,152
2024-08-23	19.470	19.920	19.150	19.730	19.539	3,050,871
2024-08-22	20.060	20.280	19.460	19.470	19.282	4,219,842
2024-08-21	20.210	20.570	20.100	20.170	19.975	2,660,800
2024-08-20	20.840	20.960	20.250	20.350	20.153	3,285,100
2024-08-19	21.510	21.620	20.670	20.730	20.530	3,102,600
2024-08-16	21.300	21.950	21.200	21.670	21.460	4,359,900
2024-08-15	20.860	21.590	20.850	21.310	21.104	5,205,079
2024-08-14	20.380	21.300	20.270	21.150	20.945	4,509,689
2024-08-13	20.020	20.380	19.740	20.380	20.183	1,938,700
2024-08-12	20.450	20.470	19.870	19.940	19.747	2,035,800
2024-08-09	20.150	20.560	20.150	20.450	20.252	2,004,240
2024-08-08	20.250	20.450	19.810	20.150	19.955	1,984,542
2024-08-07	20.200	20.480	20.070	20.320	20.124	1,561,502
2024-08-06	20.280	20.300	19.990	20.210	20.015	1,895,380
2024-08-05	20.490	20.760	19.840	19.880	19.688	3,598,302
2024-08-02	20.940	21.110	20.660	20.700	20.500	3,023,375
2024-08-01	21.680	21.850	21.080	21.110	20.906	4,125,900
2024-07-31	20.880	21.740	20.800	21.650	21.441	2,989,240
2024-07-30	21.050	21.220	20.770	20.850	20.648	1,679,920
2024-07-29	21.340	21.450	20.890	21.050	20.846	1,919,700
2024-07-26	21.020	21.500	21.020	21.320	21.114	1,769,700

← NewerPage 9 of 21 · 1,217 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.