Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.810	22.940	21.810	22.760	21.352	9,312,294
2022-11-02	21.740	22.260	21.600	22.040	20.676	7,399,304
2022-11-01	21.420	21.850	20.980	21.770	20.423	8,895,538
2022-10-31	19.900	21.530	19.800	21.400	20.076	10,156,974
2022-10-28	21.300	21.460	20.090	20.340	19.081	10,556,374
2022-10-27	21.710	22.100	21.250	21.340	20.020	9,226,735
2022-10-26	21.100	22.070	20.900	21.900	20.545	8,046,783
2022-10-25	21.130	21.500	20.610	21.090	19.785	5,745,508
2022-10-24	21.430	21.940	21.110	21.330	20.010	6,636,087
2022-10-21	21.590	21.780	21.350	21.430	20.104	5,990,953
2022-10-20	21.560	22.100	21.110	21.660	20.320	6,929,664
2022-10-19	21.300	22.640	21.170	21.620	20.282	15,654,267
2022-10-18	21.370	21.640	21.000	21.410	20.085	8,156,461
2022-10-17	20.830	21.450	20.680	21.340	20.020	7,609,907
2022-10-14	20.550	21.000	20.180	20.850	19.560	8,741,714
2022-10-13	19.760	20.940	19.610	20.430	19.166	13,295,309
2022-10-12	18.900	19.850	18.630	19.830	18.603	9,724,551
2022-10-11	19.000	19.170	18.610	18.800	17.637	7,032,751
2022-10-10	19.900	20.090	18.700	18.880	17.712	11,015,827
2022-09-30	20.260	20.470	19.800	19.820	18.594	5,504,047
2022-09-29	20.370	20.580	20.150	20.290	19.035	4,590,590
2022-09-28	20.960	20.960	20.190	20.190	18.941	7,401,510
2022-09-27	20.470	20.960	20.330	20.960	19.663	8,179,360
2022-09-26	20.700	21.000	20.200	20.260	19.006	12,857,802
2022-09-23	21.600	21.600	20.630	20.880	19.588	10,068,407
2022-09-22	22.080	22.200	21.420	21.510	20.179	7,210,305
2022-09-21	22.120	22.450	21.670	22.240	20.864	6,554,920
2022-09-20	22.660	22.660	22.100	22.240	20.864	4,647,651
2022-09-19	22.470	23.110	22.210	22.370	20.986	6,710,206
2022-09-16	22.950	23.390	22.400	22.470	21.080	6,827,607
2022-09-15	24.150	24.350	22.880	22.970	21.549	10,309,490
2022-09-14	23.910	24.240	23.810	24.190	22.693	4,553,324
2022-09-13	24.500	24.950	24.210	24.290	22.787	4,846,770
2022-09-09	24.450	24.450	23.800	24.300	22.796	5,008,769
2022-09-08	24.900	25.090	24.250	24.250	22.749	6,120,003
2022-09-07	24.690	25.300	24.600	24.960	23.416	5,745,579
2022-09-06	24.750	24.810	24.240	24.690	23.162	5,173,313
2022-09-05	25.170	25.180	24.320	24.510	22.993	5,569,243
2022-09-02	24.830	25.340	24.610	25.100	23.547	6,632,966
2022-09-01	25.040	25.480	24.680	24.840	23.303	7,659,800
2022-08-31	26.480	26.750	24.860	24.900	23.359	14,080,520
2022-08-30	26.590	26.900	26.050	26.420	24.785	5,258,280
2022-08-29	26.320	27.160	26.170	26.770	25.114	8,680,581
2022-08-26	26.270	27.390	26.170	26.590	24.945	7,645,976
2022-08-25	27.110	27.300	26.070	26.390	24.757	8,743,036
2022-08-24	28.170	28.430	26.800	26.890	25.226	12,909,795
2022-08-23	27.080	28.400	26.930	27.900	26.174	13,000,612
2022-08-22	27.210	27.860	26.300	27.140	25.461	11,372,824
2022-08-19	27.960	28.550	27.460	27.460	25.761	12,805,615
2022-08-18	27.850	28.010	27.360	27.970	26.239	13,116,395
2022-08-17	27.800	28.120	27.310	28.080	26.343	14,371,376
2022-08-16	28.120	28.430	27.550	27.720	26.005	13,465,928
2022-08-15	28.040	28.460	27.430	28.410	26.652	10,643,810
2022-08-12	28.560	28.730	28.120	28.180	26.436	12,908,192
2022-08-11	27.910	29.290	27.650	28.770	26.990	27,404,599
2022-08-10	26.540	28.420	26.430	28.000	26.267	29,335,166
2022-08-09	26.550	26.600	26.110	26.550	24.907	12,349,272
2022-08-08	26.780	27.130	26.250	26.400	24.766	13,199,399
2022-08-05	26.400	27.100	26.140	27.050	25.376	18,971,394
2022-08-04	26.650	26.880	26.010	26.410	24.776	16,528,345

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.8000 CNY
2025-03-31	0.6000 CNY
2024-03-29	0.3000 CNY
2023-03-29	0.2000 CNY
2022-04-20	0.3000 CNY
2021-03-31	0.2000 CNY
2020-04-22	0.2000 CNY
2019-04-26	0.2000 CNY

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