Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	23.800	25.180	23.680	24.980	23.434	7,360,282
2022-05-09	24.270	24.330	23.900	24.070	22.581	4,373,836
2022-05-06	24.280	24.750	23.850	24.400	22.890	4,563,006
2022-05-05	25.060	25.170	24.690	25.030	23.481	8,158,595
2022-04-29	23.400	25.190	23.370	25.080	23.528	11,405,697
2022-04-28	22.930	23.530	22.600	23.390	21.943	8,846,205
2022-04-27	20.900	23.430	20.350	23.060	21.633	12,980,677
2022-04-26	22.670	23.050	21.260	21.330	20.010	9,825,581
2022-04-25	22.940	23.460	22.340	22.520	21.127	13,133,553
2022-04-22	22.920	23.690	22.060	23.100	21.671	10,290,528
2022-04-21	23.360	24.030	22.810	22.900	21.483	9,532,981
2022-04-20	23.070	24.150	23.030	23.360	21.915	10,855,263
2022-04-19	23.890	24.150	23.180	23.280	21.558	6,707,029
2022-04-18	23.350	24.180	22.960	24.000	22.225	6,083,932
2022-04-15	23.430	23.810	22.770	23.420	21.688	5,768,050
2022-04-14	22.200	24.100	22.200	23.680	21.928	10,293,182
2022-04-13	22.120	22.540	21.920	22.180	20.539	6,205,819
2022-04-12	22.200	22.640	21.500	22.500	20.836	13,099,371
2022-04-11	23.460	23.460	22.190	22.300	20.651	8,602,987
2022-04-08	23.790	23.790	23.120	23.470	21.734	5,055,832
2022-04-07	24.800	24.910	23.520	23.650	21.901	7,375,650
2022-04-06	25.500	25.500	24.490	24.830	22.993	6,782,420
2022-04-01	25.460	25.580	25.150	25.310	23.438	4,267,776
2022-03-31	26.000	26.000	25.400	25.560	23.669	3,666,549
2022-03-30	25.270	25.950	25.080	25.870	23.957	5,432,915
2022-03-29	25.890	25.950	24.810	24.980	23.132	6,181,674
2022-03-28	26.010	26.100	25.460	25.780	23.873	5,603,759
2022-03-25	26.340	26.880	25.970	26.020	24.095	5,206,195
2022-03-24	26.440	26.540	25.960	26.340	24.392	5,956,850
2022-03-23	26.100	26.930	25.900	26.660	24.688	8,412,321
2022-03-22	25.940	26.380	25.810	26.110	24.179	7,619,685
2022-03-21	25.960	26.400	25.600	26.000	24.077	8,398,392
2022-03-18	25.800	25.900	25.350	25.730	23.827	5,974,481
2022-03-17	25.390	26.270	24.880	25.870	23.957	12,528,561
2022-03-16	24.620	24.890	23.300	24.830	22.993	10,726,607
2022-03-15	24.940	25.440	23.860	23.920	22.151	12,102,129
2022-03-14	26.250	26.390	25.260	25.260	23.392	8,934,967
2022-03-11	26.190	26.450	25.350	26.280	24.336	12,065,365
2022-03-10	27.320	27.500	26.350	26.590	24.623	10,011,565
2022-03-09	26.920	27.500	25.430	26.690	24.716	11,294,034
2022-03-08	27.660	27.950	26.850	26.870	24.883	8,774,789
2022-03-07	28.530	28.650	27.370	27.660	25.614	13,391,126
2022-03-04	29.410	29.880	28.770	28.940	26.799	9,343,155
2022-03-03	30.420	30.590	29.510	29.620	27.429	9,289,977
2022-03-02	31.100	31.180	29.820	30.420	28.170	10,329,119
2022-03-01	32.000	32.190	30.960	31.210	28.902	6,678,288
2022-02-28	32.340	32.440	31.670	32.030	29.661	6,161,771
2022-02-25	32.400	32.440	32.030	32.120	29.744	3,382,442
2022-02-24	32.350	32.760	31.600	32.030	29.661	7,887,233
2022-02-23	30.930	32.540	30.930	32.350	29.957	9,948,525
2022-02-22	31.990	31.990	30.600	30.830	28.550	5,808,101
2022-02-21	32.060	32.100	31.330	31.650	29.309	5,313,508
2022-02-18	31.780	32.130	31.660	31.990	29.624	2,528,361
2022-02-17	32.020	32.400	31.450	31.890	29.531	6,086,996
2022-02-16	32.920	33.170	31.960	32.050	29.679	6,148,558
2022-02-15	32.150	33.050	32.150	32.950	30.513	6,791,701
2022-02-14	31.700	32.620	31.050	32.270	29.883	7,085,651
2022-02-11	32.720	32.720	31.580	31.700	29.355	6,474,903
2022-02-10	33.360	33.360	32.400	32.830	30.402	4,015,324
2022-02-09	33.090	33.480	32.500	33.190	30.735	7,180,321

← NewerPage 19 of 21 · 1,212 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.