Shenzhen Sunshine Laser & Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.960	8.050	7.900	7.940	7.902	12,519,254
2023-10-30	7.780	8.000	7.780	7.980	7.942	16,221,481
2023-10-27	7.590	8.150	7.590	7.840	7.803	22,253,120
2023-10-26	7.410	7.570	7.290	7.550	7.514	6,685,089
2023-10-25	7.380	7.500	7.340	7.460	7.425	5,476,440
2023-10-24	7.200	7.420	7.190	7.330	7.295	6,618,800
2023-10-23	7.400	7.410	7.130	7.180	7.146	7,834,671
2023-10-20	7.600	7.720	7.410	7.440	7.405	8,030,081
2023-10-19	7.680	7.820	7.620	7.680	7.644	6,459,380
2023-10-18	7.820	7.830	7.670	7.680	7.644	7,123,800
2023-10-17	7.950	8.000	7.780	7.860	7.823	10,311,090
2023-10-16	8.160	8.220	7.890	7.950	7.912	16,142,500
2023-10-13	7.890	8.080	7.820	8.000	7.962	13,022,600
2023-10-12	7.930	7.950	7.840	7.900	7.863	8,010,800
2023-10-11	7.900	7.980	7.800	7.930	7.893	11,713,600
2023-10-10	7.800	7.980	7.760	7.920	7.883	12,820,500
2023-10-09	7.770	7.830	7.710	7.790	7.753	9,794,200
2023-09-28	7.560	7.770	7.560	7.760	7.723	9,323,000
2023-09-27	7.600	7.660	7.530	7.570	7.534	6,107,700
2023-09-26	7.600	7.680	7.530	7.600	7.564	5,620,470
2023-09-25	7.550	7.660	7.550	7.650	7.614	7,761,970
2023-09-22	7.420	7.610	7.350	7.580	7.544	7,625,360
2023-09-21	7.410	7.480	7.360	7.420	7.385	4,625,740
2023-09-20	7.400	7.460	7.350	7.400	7.365	5,420,600
2023-09-19	7.560	7.560	7.380	7.420	7.385	9,340,027
2023-09-18	7.640	7.670	7.530	7.580	7.544	6,809,900
2023-09-15	7.790	7.790	7.620	7.640	7.604	8,792,500
2023-09-14	7.760	7.800	7.610	7.800	7.763	12,597,585
2023-09-13	7.940	7.940	7.720	7.760	7.723	19,242,350
2023-09-12	7.880	8.300	7.760	8.160	8.121	26,764,550
2023-09-11	8.050	8.050	7.810	7.930	7.893	19,103,850
2023-09-08	7.830	8.130	7.810	8.050	8.012	27,234,750
2023-09-07	7.930	7.960	7.800	7.800	7.763	21,227,114
2023-09-06	7.700	8.140	7.690	8.090	8.052	39,312,844
2023-09-05	7.370	7.900	7.350	7.850	7.813	31,166,814
2023-09-04	7.430	7.430	7.260	7.410	7.375	12,120,100
2023-09-01	7.490	7.640	7.370	7.380	7.345	19,594,860
2023-08-31	7.470	8.150	7.470	7.650	7.614	33,770,047
2023-08-30	7.230	7.380	7.190	7.310	7.275	7,753,470
2023-08-29	6.960	7.240	6.950	7.220	7.186	5,611,290
2023-08-28	7.190	7.270	6.990	7.000	6.967	7,126,240
2023-08-25	6.920	7.100	6.870	6.880	6.847	4,688,000
2023-08-24	7.110	7.150	6.960	7.010	6.977	4,676,518
2023-08-23	7.180	7.240	7.110	7.110	7.076	2,752,960
2023-08-22	7.150	7.240	7.080	7.240	7.206	4,229,900
2023-08-21	7.200	7.260	7.140	7.140	7.106	3,843,300
2023-08-18	7.310	7.360	7.150	7.180	7.146	4,125,638
2023-08-17	7.130	7.360	7.130	7.340	7.305	4,676,830
2023-08-16	7.230	7.280	7.170	7.170	7.136	3,183,700
2023-08-15	7.350	7.410	7.260	7.270	7.236	2,733,600
2023-08-14	7.290	7.380	7.260	7.370	7.335	3,403,828
2023-08-11	7.460	7.480	7.350	7.360	7.325	4,015,140
2023-08-10	7.430	7.460	7.400	7.430	7.395	2,721,670
2023-08-09	7.470	7.520	7.410	7.420	7.385	3,706,970
2023-08-08	7.610	7.610	7.480	7.490	7.455	5,715,373
2023-08-07	7.670	7.670	7.560	7.580	7.544	5,947,300
2023-08-04	7.650	7.730	7.640	7.700	7.664	9,227,000
2023-08-03	7.550	7.710	7.480	7.640	7.604	9,542,900
2023-08-02	7.590	7.590	7.520	7.570	7.534	5,096,390
2023-08-01	7.640	7.640	7.540	7.600	7.564	5,376,300

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-11	0.0250 CNY
2021-06-24	0.0400 CNY
2020-05-20	0.0250 CNY
2019-05-16	0.0350 CNY

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