Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	24.670	25.970	24.330	25.690	25.018	3,799,130
2022-05-09	25.590	26.500	24.750	24.960	24.307	4,016,331
2022-05-06	26.000	26.200	25.470	25.590	24.921	3,062,625
2022-05-05	25.970	27.330	25.770	26.530	25.836	3,787,208
2022-04-29	25.490	26.080	24.480	25.830	25.154	4,449,877
2022-04-28	26.190	26.280	24.410	25.020	24.366	3,193,396
2022-04-27	24.140	26.460	23.800	26.180	25.495	4,101,211
2022-04-26	25.800	26.490	24.410	24.600	23.957	4,806,546
2022-04-25	28.770	29.330	26.460	26.460	25.768	4,718,105
2022-04-22	29.570	30.350	29.000	29.400	28.631	3,706,288
2022-04-21	30.280	31.770	29.490	29.500	28.729	4,352,341
2022-04-20	31.000	31.460	30.460	30.550	29.751	3,805,680
2022-04-19	30.610	30.930	30.260	30.820	30.014	3,846,709
2022-04-18	29.480	31.080	28.900	30.570	29.771	6,127,580
2022-04-15	29.230	29.650	28.760	29.650	28.875	3,097,978
2022-04-14	28.650	29.850	28.650	29.510	28.738	3,942,743
2022-04-13	29.450	29.450	28.450	28.600	27.852	3,356,483
2022-04-12	29.000	29.590	28.360	29.580	28.806	3,818,147
2022-04-11	30.280	30.290	28.350	28.700	27.949	5,606,241
2022-04-08	31.190	31.390	30.000	30.300	29.508	6,034,649
2022-04-07	32.150	32.390	30.990	31.070	30.257	4,344,548
2022-04-06	33.270	33.410	31.990	32.540	31.689	4,297,709
2022-04-01	33.300	33.640	32.800	33.140	32.273	3,452,235
2022-03-31	34.260	34.400	33.400	33.480	32.604	3,550,851
2022-03-30	34.180	34.720	33.610	34.450	33.549	4,169,299
2022-03-29	35.200	35.400	33.520	33.900	33.013	5,063,848
2022-03-28	35.950	35.950	34.710	35.120	34.202	5,093,509
2022-03-25	36.110	36.940	35.750	36.010	35.068	3,757,917
2022-03-24	36.700	36.700	35.730	35.920	34.981	4,579,790
2022-03-23	37.280	37.560	36.670	37.000	36.032	3,236,285
2022-03-22	37.800	37.810	36.850	37.170	36.198	3,644,239
2022-03-21	38.010	38.340	36.930	37.830	36.841	4,478,679
2022-03-18	38.150	38.860	37.600	37.960	36.967	4,987,836
2022-03-17	39.120	40.400	38.760	39.370	38.340	3,154,736
2022-03-16	38.200	38.880	36.450	38.750	37.737	3,659,901
2022-03-15	40.300	40.300	38.050	38.080	37.084	4,227,191
2022-03-14	41.720	41.720	39.980	40.300	39.246	3,410,997
2022-03-11	42.500	42.500	40.020	41.900	40.804	3,336,059
2022-03-10	44.120	44.800	42.480	42.680	41.564	2,970,691
2022-03-09	44.690	44.990	41.310	43.160	42.031	4,975,999
2022-03-08	45.600	46.660	43.900	44.340	43.180	3,421,908
2022-03-07	48.250	48.290	45.140	45.600	44.407	5,636,723
2022-03-04	47.890	49.280	47.510	48.130	46.871	1,609,709
2022-03-03	49.120	49.490	47.700	48.230	46.969	3,544,464
2022-03-02	49.850	49.850	48.580	49.130	47.845	2,383,044
2022-03-01	50.030	50.460	49.200	50.110	48.799	2,390,170
2022-02-28	52.000	52.060	49.400	50.240	48.926	4,087,285
2022-02-25	51.400	52.180	50.830	51.690	50.338	2,031,696
2022-02-24	53.690	53.690	49.830	50.850	49.520	3,951,469
2022-02-23	52.190	54.300	51.620	53.690	52.286	1,932,788
2022-02-22	54.750	55.000	51.610	52.230	50.864	2,477,726
2022-02-21	54.640	55.200	53.930	54.740	53.308	1,111,680
2022-02-18	54.800	55.360	54.260	54.650	53.221	869,280
2022-02-17	55.220	55.700	54.400	54.910	53.474	1,106,838
2022-02-16	54.910	55.730	54.500	55.300	53.854	1,701,760
2022-02-15	53.050	55.990	52.830	54.820	53.386	2,112,569
2022-02-14	52.250	54.000	51.200	53.200	51.809	2,157,116
2022-02-11	53.220	54.200	52.510	52.700	51.322	1,568,994
2022-02-10	53.330	53.790	52.600	53.220	51.828	1,540,460
2022-02-09	51.600	53.950	51.120	53.820	52.412	1,726,919

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1090 CNY
2025-05-06	0.1500 CNY
2024-05-29	0.0250 CNY
2023-05-23	0.2000 CNY
2022-05-19	0.2964 CNY
2021-04-23	0.2000 CNY
2020-04-30	0.0500 CNY
2019-06-25	0.0400 CNY

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