Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.350	20.410	19.430	19.520	19.520	23,070,547
2026-10-21	20.420	20.820	20.190	20.400	20.400	20,393,646
2026-10-20	20.420	20.690	19.710	20.230	20.230	27,604,218
2026-10-19	20.270	20.340	19.280	19.860	19.860	29,781,243
2026-10-16	20.420	21.080	19.820	20.350	20.350	30,038,185
2026-10-15	19.980	20.430	19.820	19.970	19.970	21,933,857
2026-10-14	21.020	21.540	20.720	20.760	20.760	21,437,396
2026-10-13	20.050	21.490	19.720	21.120	21.120	25,644,455
2026-10-12	21.600	21.670	20.810	20.820	20.820	18,725,047
2026-10-09	22.030	22.200	20.560	21.800	21.800	30,742,203
2026-10-08	23.130	23.570	21.990	22.260	22.260	25,600,992
2026-09-30	24.300	24.350	23.040	23.090	23.090	25,409,982
2026-09-29	24.030	24.390	23.730	24.110	24.110	21,687,443
2026-09-28	25.880	25.890	23.750	23.920	23.920	32,248,521
2026-09-24	26.830	27.180	26.030	26.030	26.030	24,447,859
2026-09-23	26.630	27.360	26.550	27.100	27.100	33,614,922
2026-09-22	27.450	27.490	26.460	26.610	26.610	38,850,809
2026-09-21	27.490	27.920	26.800	27.040	27.040	45,694,688
2026-09-18	26.810	27.430	26.180	27.010	27.010	52,597,735
2026-09-17	26.830	27.470	26.220	26.250	26.250	43,062,090
2026-09-16	26.470	27.150	25.810	27.100	27.100	54,695,805
2026-09-15	25.850	26.850	25.630	26.100	26.100	47,387,803
2026-09-14	24.000	26.280	23.650	25.900	25.900	60,611,039
2026-09-11	24.030	24.650	23.430	24.420	24.420	33,204,867
2026-09-10	24.510	25.270	24.410	24.650	24.650	26,603,670
2026-09-09	25.370	25.630	24.500	24.680	24.680	28,050,455
2026-09-08	25.180	25.800	24.880	25.030	25.030	31,867,089
2026-09-07	24.710	25.420	24.600	25.220	25.220	38,686,762
2026-09-04	25.700	26.060	24.000	24.280	24.280	43,529,488
2026-09-03	25.380	25.900	24.700	25.580	25.580	35,984,004
2026-09-02	25.170	25.350	24.870	25.020	25.020	25,762,244
2026-09-01	26.980	27.000	25.440	25.620	25.620	44,427,812
2026-08-31	24.800	26.930	24.670	26.920	26.920	52,108,074
2026-08-28	25.980	27.170	25.720	26.000	26.000	52,545,430
2026-08-27	25.180	26.150	24.920	25.910	25.910	35,956,559
2026-08-26	25.150	25.480	24.270	25.060	25.060	27,398,077
2026-08-25	24.220	25.250	23.630	25.020	25.020	28,755,788
2026-08-24	25.600	25.680	23.880	24.670	24.670	33,302,098
2026-08-21	25.350	25.940	24.660	25.600	25.600	32,168,964
2026-08-20	25.840	26.220	25.080	25.450	25.450	37,426,906
2026-08-19	26.770	27.340	25.080	25.320	25.320	52,301,762
2026-08-18	29.000	29.330	27.640	28.200	28.200	55,519,245
2026-08-17	27.890	28.950	27.830	28.950	28.950	57,963,464
2026-08-14	27.510	28.120	27.230	27.830	27.830	58,524,566
2026-08-13	27.910	28.330	26.680	26.680	26.680	56,506,152
2026-08-12	27.900	28.040	27.160	27.410	27.410	55,183,375
2026-08-11	27.490	29.240	27.170	27.800	27.800	70,578,914
2026-08-10	28.250	28.800	26.800	27.690	27.690	59,088,137
2026-08-07	27.320	28.600	26.550	28.220	28.220	75,461,133
2026-08-06	25.860	28.000	25.510	27.450	27.450	75,677,423
2026-08-05	23.450	26.680	23.330	26.300	26.300	69,072,899
2026-08-04	22.530	23.840	22.130	23.660	23.660	48,533,966
2026-08-03	22.850	23.080	21.910	22.140	22.140	44,079,032
2026-07-31	24.970	25.300	22.880	22.920	22.920	65,857,570
2026-07-30	24.020	24.870	21.830	22.610	22.610	56,318,719
2026-07-29	24.500	25.310	23.160	24.320	24.320	48,858,925
2026-07-28	25.790	26.380	24.270	24.590	24.590	49,120,258
2026-07-27	25.790	26.860	25.020	26.780	26.780	52,797,945
2026-07-24	25.580	26.490	24.640	25.850	25.850	45,422,707
2026-07-23	26.540	27.700	25.720	26.060	26.060	52,022,547

Page 1 of 21 · 1,213 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.