Shenzhen Sunshine Laser & Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7.550 | 7.640 | 7.510 | 7.630 | 7.594 | 6,661,590 |
| 2023-07-28 | 7.530 | 7.590 | 7.410 | 7.560 | 7.524 | 11,989,991 |
| 2023-07-27 | 7.490 | 7.830 | 7.480 | 7.630 | 7.594 | 17,108,887 |
| 2023-07-26 | 7.640 | 7.640 | 7.430 | 7.500 | 7.465 | 12,201,791 |
| 2023-07-25 | 7.610 | 7.700 | 7.560 | 7.670 | 7.634 | 8,617,385 |
| 2023-07-24 | 7.600 | 7.660 | 7.500 | 7.550 | 7.514 | 8,239,531 |
| 2023-07-21 | 7.810 | 7.890 | 7.570 | 7.600 | 7.564 | 16,206,680 |
| 2023-07-20 | 8.150 | 8.190 | 7.830 | 7.840 | 7.803 | 20,721,339 |
| 2023-07-19 | 8.410 | 8.460 | 8.120 | 8.140 | 8.102 | 24,180,115 |
| 2023-07-18 | 8.620 | 8.710 | 8.380 | 8.410 | 8.370 | 37,583,812 |
| 2023-07-17 | 8.480 | 9.150 | 8.420 | 8.750 | 8.709 | 58,074,013 |
| 2023-07-14 | 7.990 | 8.250 | 7.880 | 8.200 | 8.161 | 27,853,748 |
| 2023-07-13 | 7.770 | 7.980 | 7.710 | 7.980 | 7.942 | 11,120,850 |
| 2023-07-12 | 7.900 | 7.970 | 7.710 | 7.730 | 7.693 | 7,596,402 |
| 2023-07-11 | 7.700 | 7.940 | 7.700 | 7.930 | 7.893 | 8,027,520 |
| 2023-07-10 | 7.810 | 7.860 | 7.680 | 7.710 | 7.674 | 6,127,180 |
| 2023-07-07 | 7.930 | 7.970 | 7.750 | 7.800 | 7.763 | 7,320,100 |
| 2023-07-06 | 7.850 | 8.060 | 7.800 | 7.980 | 7.942 | 9,313,242 |
| 2023-07-05 | 7.950 | 8.020 | 7.860 | 7.860 | 7.823 | 6,601,480 |
| 2023-07-04 | 7.940 | 8.040 | 7.870 | 7.980 | 7.942 | 7,555,903 |
| 2023-07-03 | 7.990 | 8.060 | 7.880 | 7.910 | 7.873 | 8,104,400 |
| 2023-06-30 | 8.010 | 8.050 | 7.940 | 7.970 | 7.932 | 9,067,610 |
| 2023-06-29 | 7.680 | 8.090 | 7.660 | 8.020 | 7.982 | 16,023,439 |
| 2023-06-28 | 7.790 | 7.810 | 7.400 | 7.680 | 7.644 | 12,432,800 |
| 2023-06-27 | 7.800 | 7.850 | 7.710 | 7.820 | 7.783 | 5,883,400 |
| 2023-06-26 | 7.770 | 8.010 | 7.740 | 7.770 | 7.733 | 8,951,640 |
| 2023-06-21 | 7.990 | 8.060 | 7.850 | 7.860 | 7.823 | 9,578,000 |
| 2023-06-20 | 8.020 | 8.110 | 7.930 | 8.040 | 8.002 | 10,634,730 |
| 2023-06-19 | 7.970 | 8.120 | 7.900 | 8.060 | 8.022 | 14,173,169 |
| 2023-06-16 | 7.810 | 7.980 | 7.770 | 7.960 | 7.922 | 12,881,280 |
| 2023-06-15 | 7.650 | 8.080 | 7.650 | 7.890 | 7.853 | 24,080,105 |
| 2023-06-14 | 7.750 | 7.760 | 7.590 | 7.670 | 7.634 | 8,410,700 |
| 2023-06-13 | 7.750 | 7.790 | 7.630 | 7.710 | 7.674 | 9,446,600 |
| 2023-06-12 | 7.760 | 7.850 | 7.730 | 7.800 | 7.763 | 15,404,385 |
| 2023-06-09 | 7.350 | 7.890 | 7.330 | 7.880 | 7.843 | 25,435,614 |
| 2023-06-08 | 7.500 | 7.530 | 7.310 | 7.360 | 7.325 | 5,275,000 |
| 2023-06-07 | 7.430 | 7.570 | 7.360 | 7.520 | 7.484 | 4,500,100 |
| 2023-06-06 | 7.700 | 7.700 | 7.380 | 7.410 | 7.375 | 7,348,200 |
| 2023-06-05 | 7.630 | 7.740 | 7.590 | 7.690 | 7.654 | 5,689,044 |
| 2023-06-02 | 7.650 | 7.760 | 7.540 | 7.620 | 7.584 | 6,807,540 |
| 2023-06-01 | 7.550 | 7.690 | 7.430 | 7.620 | 7.584 | 6,687,300 |
| 2023-05-31 | 7.520 | 7.580 | 7.460 | 7.560 | 7.524 | 6,608,800 |
| 2023-05-30 | 7.500 | 7.550 | 7.380 | 7.530 | 7.494 | 10,869,008 |
| 2023-05-29 | 7.800 | 7.940 | 7.510 | 7.540 | 7.504 | 18,223,163 |
| 2023-05-26 | 7.480 | 7.540 | 7.400 | 7.520 | 7.484 | 5,936,940 |
| 2023-05-25 | 7.560 | 7.570 | 7.380 | 7.480 | 7.445 | 5,965,518 |
| 2023-05-24 | 7.500 | 7.580 | 7.420 | 7.520 | 7.484 | 6,087,048 |
| 2023-05-23 | 7.610 | 7.630 | 7.440 | 7.440 | 7.405 | 6,665,220 |
| 2023-05-22 | 7.460 | 7.560 | 7.440 | 7.560 | 7.524 | 6,737,588 |
| 2023-05-19 | 7.420 | 7.520 | 7.390 | 7.500 | 7.465 | 7,193,430 |
| 2023-05-18 | 7.300 | 7.500 | 7.290 | 7.480 | 7.445 | 9,796,148 |
| 2023-05-17 | 7.140 | 7.340 | 7.100 | 7.330 | 7.295 | 7,914,950 |
| 2023-05-16 | 7.200 | 7.200 | 7.110 | 7.130 | 7.096 | 3,156,218 |
| 2023-05-15 | 7.040 | 7.190 | 7.040 | 7.190 | 7.156 | 5,069,901 |
| 2023-05-12 | 7.180 | 7.230 | 7.080 | 7.080 | 7.047 | 4,385,980 |
| 2023-05-11 | 7.120 | 7.210 | 7.080 | 7.200 | 7.166 | 5,415,770 |
| 2023-05-10 | 7.070 | 7.120 | 7.040 | 7.120 | 7.086 | 4,969,170 |
| 2023-05-09 | 7.200 | 7.250 | 7.060 | 7.060 | 7.027 | 7,375,885 |
| 2023-05-08 | 7.110 | 7.250 | 7.110 | 7.210 | 7.176 | 6,841,504 |
| 2023-05-05 | 7.220 | 7.230 | 7.070 | 7.110 | 7.076 | 6,144,471 |
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.