Shenzhen Sunlord Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	32.920	33.560	32.500	32.950	30.513	4,297,657
2022-02-07	34.510	34.600	33.120	33.160	30.707	5,192,176
2022-01-28	33.990	34.900	33.350	33.510	31.031	6,847,326
2022-01-27	35.300	35.830	33.560	33.620	31.133	8,859,887
2022-01-26	35.330	35.790	34.440	35.460	32.837	6,762,254
2022-01-25	36.100	36.200	35.300	35.350	32.735	3,696,499
2022-01-24	35.800	36.760	35.770	36.080	33.411	4,319,887
2022-01-21	36.030	36.450	35.360	35.700	33.059	5,683,967
2022-01-20	36.500	36.800	36.090	36.200	33.522	3,686,569
2022-01-19	36.750	37.000	36.110	36.500	33.800	4,514,850
2022-01-18	36.500	37.160	36.110	36.670	33.958	5,057,760
2022-01-17	35.590	37.100	35.410	36.500	33.800	7,407,803
2022-01-14	35.330	36.350	35.200	35.710	33.069	5,252,410
2022-01-13	35.860	35.860	35.230	35.700	33.059	5,064,808
2022-01-12	35.150	35.870	35.100	35.670	33.032	5,731,531
2022-01-11	35.520	36.420	35.070	35.150	32.550	6,217,179
2022-01-10	35.660	36.430	34.900	35.730	33.087	6,991,260
2022-01-07	35.950	36.350	35.390	35.940	33.282	7,652,373
2022-01-06	36.050	36.560	35.850	35.910	33.254	7,900,580
2022-01-05	36.880	37.300	35.900	36.150	33.476	8,145,466
2022-01-04	38.220	38.340	36.900	36.960	34.226	7,041,659
2021-12-31	38.500	38.910	38.060	38.180	35.356	6,043,968
2021-12-30	37.190	39.180	36.920	38.630	35.773	10,337,525
2021-12-29	37.920	37.990	36.690	37.220	34.467	9,620,377
2021-12-28	38.490	38.530	37.620	37.920	35.115	6,525,325
2021-12-27	38.800	39.120	38.220	38.280	35.449	6,443,107
2021-12-24	39.670	39.880	38.500	38.800	35.930	10,160,506
2021-12-23	38.810	39.870	38.730	39.670	36.736	23,849,186
2021-12-22	37.200	37.460	36.820	36.990	34.254	6,255,716
2021-12-21	35.560	37.120	35.560	36.860	34.134	6,601,488
2021-12-20	36.500	37.540	35.900	35.950	33.291	8,155,052
2021-12-17	37.000	37.570	36.520	37.200	34.448	6,673,700
2021-12-16	37.770	38.050	36.850	37.170	34.421	7,530,915
2021-12-15	38.500	38.950	37.670	37.820	35.023	5,392,434
2021-12-14	37.730	38.880	37.200	38.700	35.838	9,291,335
2021-12-13	38.380	38.750	37.820	37.920	35.115	8,835,095
2021-12-10	38.690	38.920	38.240	38.440	35.597	8,339,351
2021-12-09	38.130	38.800	37.720	38.690	35.828	9,060,403
2021-12-08	37.440	38.180	37.090	38.020	35.208	4,919,669
2021-12-07	37.920	38.220	36.880	37.300	34.541	6,586,214
2021-12-06	38.040	38.670	37.790	37.960	35.152	8,038,088
2021-12-03	37.000	38.280	36.760	37.900	35.097	10,125,648
2021-12-02	36.880	37.420	36.430	36.750	34.032	9,985,265
2021-12-01	37.650	37.750	36.420	36.900	34.171	14,243,422
2021-11-30	38.770	38.960	37.790	38.090	35.273	10,214,844
2021-11-29	37.900	39.150	37.860	38.750	35.884	7,317,177
2021-11-26	38.980	38.990	37.850	38.530	35.680	8,502,255
2021-11-25	38.690	39.220	38.300	38.980	36.097	7,985,764
2021-11-24	38.020	39.800	37.900	38.700	35.838	16,140,699
2021-11-23	38.120	38.940	37.730	38.030	35.217	12,085,707
2021-11-22	37.800	38.250	37.600	38.120	35.300	12,310,701
2021-11-19	35.990	38.370	35.950	38.000	35.189	14,566,909
2021-11-18	37.080	37.120	35.900	36.000	33.337	8,292,813
2021-11-17	36.500	36.940	35.920	36.800	34.078	8,459,816
2021-11-16	36.130	37.080	35.920	36.190	33.513	8,002,320
2021-11-15	35.150	36.960	34.940	36.280	33.597	13,587,512
2021-11-12	35.280	35.790	34.900	35.160	32.559	6,626,914
2021-11-11	35.210	35.750	34.630	35.280	32.670	7,096,321
2021-11-10	35.430	35.990	35.000	35.280	32.670	4,849,688
2021-11-09	35.220	35.800	34.660	35.450	32.828	8,333,523

← NewerPage 20 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.