Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.320	21.370	20.260	20.740	20.702	50,034,477
2026-04-22	20.700	21.480	20.550	21.250	21.211	50,433,411
2026-04-21	20.330	21.220	19.840	20.750	20.712	45,217,711
2026-04-20	20.550	20.670	20.150	20.450	20.412	30,974,729
2026-04-17	20.400	20.790	20.150	20.380	20.343	30,185,290
2026-04-16	20.000	20.970	19.680	20.600	20.562	42,137,365
2026-04-15	20.810	20.950	19.850	20.010	19.973	37,621,485
2026-04-14	21.170	21.360	20.630	20.950	20.912	40,871,401
2026-04-13	21.220	21.880	20.530	20.780	20.742	42,322,337
2026-04-10	20.900	21.520	20.610	21.050	21.011	54,205,197
2026-04-09	19.650	21.750	19.590	20.600	20.562	71,449,806
2026-04-08	19.000	20.200	18.420	20.050	20.013	65,017,114
2026-04-07	17.100	18.850	17.030	18.080	18.047	49,944,486
2026-04-03	17.610	17.870	16.750	17.030	16.999	34,286,194
2026-04-02	18.610	18.630	17.260	17.430	17.398	41,273,480
2026-04-01	17.580	18.550	17.210	17.910	17.877	62,453,956
2026-03-31	17.400	17.590	16.530	17.160	17.128	42,771,232
2026-03-30	17.570	18.210	17.570	17.780	17.747	33,703,024
2026-03-27	17.710	18.620	17.530	18.200	18.167	43,694,180
2026-03-26	19.000	19.130	18.260	18.390	18.356	59,006,524
2026-03-25	18.880	20.550	18.300	19.330	19.294	97,313,054
2026-03-24	17.390	17.830	16.500	17.740	17.707	57,403,571
2026-03-23	17.900	17.980	16.400	16.560	16.530	61,472,013
2026-03-20	18.940	19.300	17.930	18.020	17.987	72,031,738
2026-03-19	18.320	19.600	17.780	18.560	18.526	81,909,231
2026-03-18	18.770	18.950	18.200	18.650	18.616	71,354,832
2026-03-17	17.670	19.440	17.500	18.780	18.746	102,791,226
2026-03-16	16.510	17.750	16.500	17.370	17.338	65,629,533
2026-03-13	16.630	16.970	16.360	16.420	16.390	35,818,470
2026-03-12	16.690	17.480	16.650	16.850	16.819	46,264,612
2026-03-11	16.340	16.980	16.270	16.690	16.659	53,281,322
2026-03-10	15.840	16.760	15.750	16.420	16.390	59,008,490
2026-03-09	15.210	15.720	14.950	15.630	15.601	32,608,141
2026-03-06	15.040	15.680	14.990	15.490	15.462	24,604,278
2026-03-05	14.930	15.380	14.930	15.190	15.162	27,419,542
2026-03-04	14.190	15.060	14.190	14.650	14.623	28,688,042
2026-03-03	15.410	15.530	14.350	14.410	14.384	39,149,348
2026-03-02	15.480	15.740	15.210	15.390	15.362	32,001,668
2026-02-27	15.690	15.840	15.360	15.830	15.801	32,858,509
2026-02-26	15.550	15.920	15.470	15.840	15.811	39,376,606
2026-02-25	15.650	15.750	15.350	15.700	15.671	40,731,593
2026-02-24	15.400	15.890	15.260	15.670	15.641	50,025,563
2026-02-13	15.090	15.480	15.000	15.080	15.052	31,362,268
2026-02-12	15.120	15.350	15.060	15.240	15.212	32,332,534
2026-02-11	14.890	15.350	14.890	15.050	15.022	38,218,465
2026-02-10	15.300	15.360	14.910	14.920	14.893	39,741,308
2026-02-09	15.310	15.600	15.130	15.260	15.232	53,061,980
2026-02-06	15.220	15.280	14.710	14.910	14.883	55,353,834
2026-02-05	15.200	15.430	14.860	15.290	15.262	59,351,822
2026-02-04	16.310	16.470	15.300	15.600	15.571	100,136,634
2026-02-03	17.200	17.580	16.750	17.080	17.049	101,119,626
2026-02-02	17.940	18.200	16.400	16.500	16.470	108,988,287
2026-01-30	16.800	17.790	16.300	17.490	17.458	183,720,282
2026-01-29	15.910	16.960	15.910	16.960	16.929	136,178,923
2026-01-28	14.100	14.410	13.970	14.130	14.104	26,689,546
2026-01-27	13.860	14.080	13.410	14.050	14.024	25,648,461
2026-01-26	14.290	14.430	13.750	13.910	13.884	27,890,557
2026-01-23	14.070	14.340	14.050	14.290	14.264	29,882,178
2026-01-22	14.460	14.570	14.080	14.180	14.154	27,965,165
2026-01-21	14.000	14.430	13.950	14.140	14.114	36,560,423

← NewerPage 3 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.