Shenzhen Sunnypol Optoelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	51.740	51.990	50.480	51.410	50.065	1,715,620
2022-02-07	52.790	53.970	51.180	51.880	50.523	2,364,878
2022-01-28	51.690	52.960	50.670	52.120	50.757	2,596,478
2022-01-27	53.330	53.870	51.070	51.260	49.919	3,980,889
2022-01-26	54.110	56.310	52.800	53.900	52.490	4,358,191
2022-01-25	55.330	56.680	54.020	54.060	52.646	1,869,545
2022-01-24	53.850	56.500	53.260	55.900	54.438	1,469,730
2022-01-21	53.660	55.150	53.020	54.210	52.792	1,706,733
2022-01-20	55.220	56.200	53.570	53.700	52.296	2,416,738
2022-01-19	57.250	57.360	55.240	55.950	54.487	2,708,997
2022-01-18	58.220	58.920	57.270	57.640	56.133	1,416,972
2022-01-17	57.920	58.680	56.650	58.270	56.746	2,200,320
2022-01-14	57.290	59.560	57.260	57.890	56.376	3,705,208
2022-01-13	59.690	59.890	57.780	58.120	56.600	2,054,590
2022-01-12	61.100	61.890	58.590	59.620	58.061	3,518,062
2022-01-11	61.410	63.550	60.960	61.100	59.502	2,870,595
2022-01-10	59.100	62.660	58.980	61.900	60.281	3,729,551
2022-01-07	58.000	60.990	57.710	59.350	57.798	3,464,641
2022-01-06	57.810	58.550	57.000	57.930	56.415	1,534,632
2022-01-05	61.970	61.980	56.980	57.950	56.434	4,325,963
2022-01-04	62.600	63.140	60.560	61.600	59.989	2,204,614
2021-12-31	63.060	64.950	62.000	62.480	60.846	2,087,530
2021-12-30	62.200	63.870	61.590	62.740	61.099	1,774,782
2021-12-29	63.090	64.580	61.500	62.200	60.573	2,486,220
2021-12-28	61.990	63.100	60.620	62.650	61.012	2,252,836
2021-12-27	61.400	62.490	60.800	61.870	60.252	2,321,458
2021-12-24	59.000	64.310	59.000	61.410	59.804	5,815,816
2021-12-23	58.050	60.500	56.500	59.200	57.652	3,339,048
2021-12-22	59.000	59.470	56.900	57.290	55.792	2,972,946
2021-12-21	58.760	59.220	56.650	57.800	56.288	1,712,526
2021-12-20	58.370	59.980	58.040	58.980	57.437	2,060,860
2021-12-17	59.510	60.140	58.300	58.920	57.379	2,288,685
2021-12-16	59.120	60.250	57.650	59.790	58.226	3,435,844
2021-12-15	59.150	59.850	58.510	59.030	57.486	2,833,451
2021-12-14	57.000	59.960	57.000	59.100	57.554	4,295,318
2021-12-13	55.350	58.390	54.510	57.200	55.704	3,480,056
2021-12-10	55.380	55.880	54.330	55.380	53.932	2,159,562
2021-12-09	52.990	55.500	52.670	55.380	53.932	2,982,659
2021-12-08	52.600	53.530	52.090	53.200	51.809	1,945,672
2021-12-07	53.970	53.970	51.740	52.300	50.932	1,499,829
2021-12-06	54.710	54.990	52.680	52.840	51.458	2,923,116
2021-12-03	55.200	55.470	54.280	54.800	53.367	1,269,752
2021-12-02	55.210	56.200	54.280	54.970	53.532	2,243,020
2021-12-01	55.560	56.750	54.620	54.890	53.454	2,384,174
2021-11-30	56.500	57.800	55.130	56.190	54.720	2,419,320
2021-11-29	56.100	57.370	55.510	56.560	55.081	1,854,759
2021-11-26	57.820	58.280	56.070	57.030	55.538	3,019,098
2021-11-25	60.000	60.000	57.500	57.820	56.308	1,802,420
2021-11-24	58.860	60.100	58.000	58.990	57.447	1,847,072
2021-11-23	60.010	60.990	58.750	59.040	57.496	2,344,089
2021-11-22	59.000	60.800	58.000	60.270	58.694	3,135,815
2021-11-19	58.590	60.510	57.000	58.850	57.311	3,825,952
2021-11-18	57.470	59.500	57.360	58.920	57.379	3,546,108
2021-11-17	56.590	58.080	56.080	57.470	55.967	2,016,217
2021-11-16	57.410	58.340	55.320	56.790	55.305	3,577,999
2021-11-15	58.500	58.550	56.830	57.370	55.870	3,647,819
2021-11-12	53.000	58.200	52.990	57.400	55.899	6,978,755
2021-11-11	51.010	54.740	50.700	53.500	52.101	4,905,840
2021-11-10	50.970	51.770	50.190	51.460	50.114	3,461,358
2021-11-09	49.960	51.880	49.600	50.820	49.491	2,777,638

← NewerPage 20 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.