Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.860	14.290	13.860	14.150	14.124	45,306,170
2026-01-19	13.900	14.090	13.720	13.940	13.914	30,571,093
2026-01-16	13.670	14.090	13.530	13.860	13.835	40,459,545
2026-01-15	13.380	13.590	13.190	13.530	13.505	23,857,379
2026-01-14	13.400	13.820	13.310	13.550	13.525	38,688,057
2026-01-13	13.780	13.850	13.250	13.290	13.266	34,096,003
2026-01-12	13.670	13.950	13.560	13.910	13.884	42,149,339
2026-01-09	13.480	13.620	13.340	13.530	13.505	31,111,389
2026-01-08	13.320	13.550	13.240	13.450	13.425	27,516,866
2026-01-07	13.800	13.830	13.260	13.330	13.306	40,218,409
2026-01-06	13.090	13.520	13.000	13.430	13.405	46,966,703
2026-01-05	12.840	13.220	12.720	13.090	13.066	39,862,171
2025-12-31	13.100	13.330	12.670	12.690	12.667	41,602,765
2025-12-30	12.430	12.620	12.390	12.610	12.587	15,654,325
2025-12-29	12.570	12.590	12.420	12.470	12.447	13,045,816
2025-12-26	12.650	12.820	12.530	12.590	12.567	16,655,369
2025-12-25	12.560	12.790	12.550	12.750	12.727	16,014,959
2025-12-24	12.370	12.690	12.360	12.630	12.607	19,853,727
2025-12-23	12.400	12.470	12.200	12.270	12.247	13,070,159
2025-12-22	12.310	12.500	12.280	12.460	12.437	13,882,328
2025-12-19	12.280	12.410	12.230	12.250	12.228	12,922,990
2025-12-18	12.130	12.380	12.080	12.140	12.118	16,279,867
2025-12-17	12.090	12.230	11.670	12.220	12.198	23,685,955
2025-12-16	12.030	12.210	11.750	12.140	12.118	22,618,451
2025-12-15	12.240	12.300	12.070	12.110	12.088	13,363,129
2025-12-12	12.340	12.510	12.310	12.350	12.327	12,555,763
2025-12-11	12.670	12.730	12.310	12.320	12.297	13,206,779
2025-12-10	12.640	12.780	12.470	12.650	12.627	13,849,280
2025-12-09	12.830	12.950	12.680	12.740	12.717	16,036,933
2025-12-08	12.710	13.040	12.690	12.910	12.886	21,424,470
2025-12-05	12.420	12.790	12.260	12.780	12.757	18,303,842
2025-12-04	12.380	12.530	12.270	12.420	12.397	11,373,285
2025-12-03	12.660	12.720	12.380	12.440	12.417	15,531,021
2025-12-02	12.800	12.840	12.650	12.680	12.657	17,090,130
2025-12-01	12.690	12.990	12.590	12.930	12.906	25,306,381
2025-11-28	12.380	12.670	12.320	12.650	12.627	23,676,660
2025-11-27	12.290	12.550	12.240	12.310	12.287	18,592,446
2025-11-26	12.480	12.530	12.220	12.250	12.228	22,841,952
2025-11-25	12.730	12.850	12.500	12.600	12.577	28,782,333
2025-11-24	12.360	12.450	12.050	12.360	12.337	26,187,708
2025-11-21	12.500	12.680	11.950	11.980	11.958	37,712,117
2025-11-20	13.380	13.430	12.840	12.850	12.826	25,438,208
2025-11-19	13.400	13.560	12.850	13.180	13.156	38,866,552
2025-11-18	13.940	13.940	13.350	13.480	13.455	45,047,548
2025-11-17	13.980	14.680	13.770	14.170	14.144	44,565,932
2025-11-14	14.860	14.950	13.910	13.950	13.924	85,099,357
2025-11-13	15.460	15.930	15.160	15.210	15.182	87,640,507
2025-11-12	14.570	15.820	14.220	15.630	15.601	100,847,570
2025-11-11	14.850	15.500	14.720	14.790	14.763	87,119,866
2025-11-10	14.510	15.150	14.330	14.950	14.923	71,293,805
2025-11-07	14.330	15.090	14.120	14.500	14.473	62,521,318
2025-11-06	14.800	15.280	14.210	14.640	14.613	68,468,203
2025-11-05	14.150	14.650	14.090	14.360	14.334	50,570,875
2025-11-04	14.650	14.750	14.340	14.670	14.643	62,966,124
2025-11-03	13.700	14.750	13.300	14.640	14.613	90,177,069
2025-10-31	14.320	14.330	13.750	13.780	13.755	57,606,575
2025-10-30	13.960	15.090	13.890	14.380	14.354	89,402,336
2025-10-29	13.930	14.440	13.680	13.860	13.835	55,690,771
2025-10-28	13.850	14.160	13.620	13.930	13.904	53,096,808
2025-10-27	14.400	14.670	14.100	14.250	14.224	79,128,422

← NewerPage 4 of 21 · 1,218 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.