Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.780	27.940	25.820	26.080	26.080	66,085,644
2026-07-21	23.820	27.300	20.250	27.050	27.050	92,000,113
2026-07-20	26.990	27.500	22.210	23.340	23.340	64,811,497
2026-07-17	28.910	29.660	25.370	25.580	25.580	53,334,055
2026-07-16	30.010	31.100	28.500	28.850	28.850	47,728,500
2026-07-15	33.990	34.400	30.620	30.860	30.860	45,841,402
2026-07-14	32.160	33.860	30.860	33.370	33.370	49,309,449
2026-07-13	35.370	36.010	31.470	31.910	31.910	66,199,625
2026-07-10	37.610	39.720	35.300	35.700	35.700	69,019,254
2026-07-09	35.800	39.570	35.800	37.550	37.550	77,677,820
2026-07-08	37.150	37.940	34.380	34.730	34.730	53,409,199
2026-07-07	39.160	39.540	36.680	37.370	37.370	50,504,305
2026-07-06	42.130	42.860	38.350	39.090	39.090	67,778,273
2026-07-03	44.510	45.900	41.660	42.020	42.020	77,709,570
2026-07-02	46.010	48.750	43.330	45.900	45.900	89,238,234
2026-07-01	52.500	53.750	47.660	50.610	50.610	120,129,492
2026-06-30	44.000	51.980	43.300	51.750	51.750	130,509,719
2026-06-29	43.450	47.260	40.050	44.490	44.490	115,161,766
2026-06-26	41.080	44.190	39.940	42.000	42.000	88,846,648
2026-06-25	41.140	43.980	38.800	42.920	42.920	109,187,148
2026-06-24	39.110	41.680	38.600	40.600	40.600	66,976,656
2026-06-23	41.300	42.700	39.500	40.060	40.060	76,519,743
2026-06-22	44.040	44.040	40.710	42.640	42.640	109,107,970
2026-06-18	40.650	44.550	40.500	43.300	43.300	113,696,933
2026-06-17	39.870	41.490	39.200	41.250	41.250	84,806,236
2026-06-16	41.470	41.740	39.920	40.190	40.190	71,491,750
2026-06-15	38.500	41.800	36.720	40.660	40.660	82,178,562
2026-06-12	40.320	40.350	35.820	36.000	36.000	82,417,727
2026-06-11	39.210	41.090	37.740	38.700	38.700	83,575,668
2026-06-10	43.000	43.190	39.200	39.780	39.780	99,084,320
2026-06-09	43.930	47.990	40.360	45.470	45.470	134,282,832
2026-06-08	43.010	48.980	41.440	41.600	41.600	138,793,820
2026-06-05	42.140	45.250	41.900	44.800	44.800	107,282,703
2026-06-04	42.140	43.740	40.860	43.510	43.510	90,730,234
2026-06-03	41.620	44.430	41.620	42.690	42.690	99,201,504
2026-06-02	38.600	44.910	37.500	43.410	43.410	107,942,397
2026-06-01	37.010	41.210	37.010	38.510	38.510	100,235,229
2026-05-29	37.000	38.360	35.200	35.880	35.814	110,349,027
2026-05-28	32.100	37.560	32.100	37.550	37.481	127,730,355
2026-05-27	28.930	32.660	28.900	31.300	31.242	108,985,549
2026-05-26	27.840	29.370	27.340	29.060	29.007	134,268,916
2026-05-25	23.450	27.360	23.330	27.360	27.310	108,105,806
2026-05-22	21.960	23.260	21.800	22.800	22.758	54,611,504
2026-05-21	23.800	23.900	21.400	21.620	21.580	64,067,019
2026-05-20	23.670	24.680	23.140	23.460	23.417	58,478,785
2026-05-19	23.500	23.830	22.610	23.700	23.656	67,751,190
2026-05-18	23.580	25.400	23.400	23.840	23.796	92,004,523
2026-05-15	23.030	23.510	21.920	22.200	22.159	43,729,447
2026-05-14	24.020	24.160	22.810	22.840	22.798	52,291,852
2026-05-13	22.250	24.920	22.000	24.330	24.285	63,762,469
2026-05-12	23.580	23.640	22.510	22.610	22.568	44,677,902
2026-05-11	24.000	24.680	23.570	23.660	23.617	60,611,977
2026-05-08	23.200	23.780	23.080	23.120	23.078	44,900,455
2026-05-07	22.800	24.240	22.500	23.600	23.557	72,711,969
2026-05-06	21.280	23.770	21.280	22.890	22.848	95,160,473
2026-04-30	20.170	21.020	19.880	20.460	20.422	52,188,635
2026-04-29	19.600	20.550	19.530	20.000	19.963	40,372,313
2026-04-28	19.780	20.250	19.550	19.810	19.774	42,273,118
2026-04-27	19.670	20.550	19.670	20.070	20.033	68,223,715
2026-04-24	21.070	21.310	18.590	19.360	19.324	96,051,464

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0660 CNY
2025-05-22	0.0120 CNY
2024-05-17	0.0110 CNY
2023-06-05	0.0220 CNY
2022-05-27	0.0540 CNY
2021-09-17	0.0500 CNY
2021-06-08	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.