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
2023-02-06	9.100	9.170	8.750	8.800	8.758	58,048,625
2023-02-03	9.630	9.840	9.150	9.310	9.266	74,896,384
2023-02-02	10.400	11.150	9.500	9.540	9.495	93,415,260
2023-02-01	9.850	10.450	9.680	10.080	10.032	75,590,613
2023-01-31	9.750	10.220	9.530	9.990	9.943	61,775,934
2023-01-30	9.340	10.350	9.030	10.220	10.172	81,177,488
2023-01-20	8.960	9.260	8.770	8.850	8.808	44,478,874
2023-01-19	8.600	9.070	8.470	8.790	8.748	56,058,944
2023-01-18	8.150	8.880	8.150	8.860	8.818	59,912,464
2023-01-17	7.480	8.360	7.460	8.130	8.092	47,196,286
2023-01-16	7.520	7.750	7.340	7.530	7.494	29,900,704
2023-01-13	7.350	7.800	7.220	7.490	7.455	38,593,865
2023-01-12	7.050	7.330	6.990	7.160	7.126	27,981,839
2023-01-11	6.830	6.830	6.680	6.700	6.668	3,236,000
2023-01-10	6.810	6.830	6.760	6.820	6.788	3,239,600
2023-01-09	6.760	6.830	6.760	6.780	6.748	3,475,690
2023-01-06	6.760	6.820	6.720	6.740	6.708	2,998,800
2023-01-05	6.800	6.840	6.740	6.770	6.738	3,811,704
2023-01-04	6.780	6.850	6.740	6.790	6.758	3,788,440
2023-01-03	6.680	6.820	6.650	6.790	6.758	6,050,790
2022-12-30	6.650	6.740	6.620	6.640	6.609	4,652,340
2022-12-29	6.440	6.720	6.420	6.630	6.599	7,198,841
2022-12-28	6.510	6.520	6.430	6.470	6.439	2,706,600
2022-12-27	6.510	6.560	6.460	6.540	6.509	2,724,094
2022-12-26	6.410	6.520	6.360	6.500	6.469	2,890,520
2022-12-23	6.340	6.460	6.320	6.370	6.340	3,286,461
2022-12-22	6.500	6.530	6.360	6.370	6.340	3,636,098
2022-12-21	6.520	6.570	6.440	6.490	6.459	3,556,000
2022-12-20	6.550	6.640	6.490	6.570	6.539	4,631,889
2022-12-19	6.680	6.730	6.500	6.580	6.549	5,287,358
2022-12-16	6.830	6.860	6.700	6.720	6.688	4,784,410
2022-12-15	6.800	6.940	6.770	6.880	6.847	5,069,240
2022-12-14	6.830	6.900	6.740	6.770	6.738	4,688,866
2022-12-13	6.880	6.910	6.780	6.810	6.778	3,558,022
2022-12-12	6.780	6.930	6.780	6.880	6.847	4,201,027
2022-12-09	6.900	6.900	6.740	6.800	6.768	3,728,190
2022-12-08	6.900	6.910	6.820	6.820	6.788	3,286,280
2022-12-07	6.950	6.950	6.880	6.900	6.867	3,864,888
2022-12-06	6.920	7.010	6.890	6.970	6.937	4,999,000
2022-12-05	6.900	6.940	6.850	6.930	6.897	4,945,231
2022-12-02	6.810	6.920	6.790	6.890	6.857	3,668,382
2022-12-01	6.820	6.900	6.780	6.830	6.798	5,593,976
2022-11-30	6.830	6.830	6.730	6.770	6.738	3,532,515
2022-11-29	6.670	6.810	6.660	6.790	6.758	4,373,398
2022-11-28	6.780	6.820	6.650	6.680	6.648	4,689,770
2022-11-25	6.940	6.970	6.810	6.820	6.788	4,105,460
2022-11-24	7.040	7.110	6.930	6.960	6.927	4,893,800
2022-11-23	7.150	7.170	6.920	7.050	7.017	5,452,499
2022-11-22	7.250	7.280	7.130	7.150	7.116	5,096,780
2022-11-21	7.290	7.320	7.110	7.240	7.206	4,874,200
2022-11-18	7.310	7.420	7.290	7.310	7.275	5,937,576
2022-11-17	7.330	7.350	7.230	7.340	7.305	5,152,790
2022-11-16	7.290	7.390	7.230	7.330	7.295	6,289,942
2022-11-15	7.100	7.270	7.080	7.270	7.236	6,222,780
2022-11-14	7.120	7.190	7.060	7.110	7.076	5,848,651
2022-11-11	7.260	7.300	7.130	7.130	7.096	6,572,600
2022-11-10	7.160	7.280	7.110	7.140	7.106	5,045,500
2022-11-09	7.240	7.290	7.160	7.200	7.166	4,333,200
2022-11-08	7.300	7.310	7.150	7.220	7.186	4,978,760
2022-11-07	7.260	7.330	7.220	7.280	7.246	5,070,000

← NewerPage 16 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.