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
2022-11-04	7.210	7.320	7.200	7.310	7.275	5,742,124
2022-11-03	7.180	7.260	7.110	7.250	7.216	5,599,122
2022-11-02	7.190	7.300	7.150	7.220	7.186	5,717,216
2022-11-01	7.050	7.220	6.980	7.220	7.186	8,359,260
2022-10-31	6.810	7.090	6.790	7.040	7.007	6,466,416
2022-10-28	7.180	7.190	6.820	6.850	6.818	9,234,310
2022-10-27	7.250	7.370	7.140	7.160	7.126	6,520,530
2022-10-26	7.060	7.400	7.000	7.350	7.315	9,119,070
2022-10-25	7.050	7.110	6.940	7.040	7.007	5,965,660
2022-10-24	7.140	7.190	6.980	7.040	7.007	6,831,603
2022-10-21	7.020	7.070	6.930	7.000	6.967	3,665,050
2022-10-20	6.960	7.080	6.900	7.020	6.987	5,483,300
2022-10-19	7.090	7.170	7.000	7.020	6.987	5,664,190
2022-10-18	7.000	7.220	6.970	7.130	7.096	8,000,851
2022-10-17	6.710	7.030	6.700	6.990	6.957	6,128,432
2022-10-14	6.690	6.800	6.690	6.760	6.728	4,565,666
2022-10-13	6.550	6.730	6.510	6.640	6.609	4,394,584
2022-10-12	6.370	6.590	6.290	6.580	6.549	4,700,500
2022-10-11	6.330	6.410	6.230	6.340	6.310	4,670,370
2022-10-10	6.470	6.500	6.310	6.390	6.360	5,219,210
2022-09-30	6.520	6.590	6.420	6.420	6.390	3,122,831
2022-09-29	6.540	6.680	6.470	6.510	6.479	3,413,089
2022-09-28	6.760	6.800	6.500	6.500	6.469	4,245,494
2022-09-27	6.650	6.780	6.590	6.770	6.738	5,218,534
2022-09-26	6.700	6.780	6.580	6.640	6.609	5,637,254
2022-09-23	7.020	7.020	6.730	6.750	6.718	5,035,242
2022-09-22	6.980	7.110	6.920	7.000	6.967	4,505,898
2022-09-21	6.880	7.070	6.770	7.040	7.007	4,205,290
2022-09-20	6.850	6.990	6.850	6.920	6.887	3,854,320
2022-09-19	6.900	7.020	6.710	6.870	6.838	4,474,900
2022-09-16	7.010	7.140	6.970	6.970	6.937	4,640,349
2022-09-15	7.430	7.440	6.990	7.040	7.007	8,104,140
2022-09-14	7.340	7.470	7.300	7.410	7.375	4,415,800
2022-09-13	7.370	7.550	7.350	7.460	7.425	5,320,630
2022-09-09	7.480	7.480	7.260	7.340	7.305	5,143,656
2022-09-08	7.620	7.650	7.410	7.460	7.425	4,453,100
2022-09-07	7.530	7.670	7.460	7.640	7.604	7,411,200
2022-09-06	7.340	7.550	7.300	7.530	7.494	6,758,800
2022-09-05	7.450	7.510	7.300	7.320	7.285	4,850,500
2022-09-02	7.220	7.510	7.180	7.450	7.415	7,992,011
2022-09-01	7.380	7.420	7.190	7.200	7.166	5,745,200
2022-08-31	7.660	7.680	7.290	7.340	7.305	8,913,871
2022-08-30	7.830	7.840	7.580	7.670	7.634	7,061,999
2022-08-29	7.610	7.850	7.500	7.810	7.773	6,747,881
2022-08-26	7.900	8.030	7.640	7.670	7.634	8,681,760
2022-08-25	7.770	8.020	7.730	7.890	7.853	13,647,386
2022-08-24	8.040	8.060	7.620	7.660	7.624	12,728,863
2022-08-23	8.040	8.110	8.010	8.070	8.032	5,056,571
2022-08-22	8.130	8.190	7.990	8.070	8.032	7,796,251
2022-08-19	8.410	8.450	8.110	8.130	8.092	10,645,655
2022-08-18	8.250	8.440	8.130	8.410	8.370	12,824,575
2022-08-17	8.070	8.310	8.010	8.230	8.191	11,208,105
2022-08-16	8.120	8.140	8.020	8.030	7.992	6,359,330
2022-08-15	8.060	8.120	7.930	8.070	8.032	7,770,915
2022-08-12	8.240	8.370	8.080	8.090	8.052	10,700,351
2022-08-11	8.170	8.270	8.140	8.200	8.161	8,710,127
2022-08-10	8.100	8.270	8.050	8.170	8.131	11,066,412
2022-08-09	8.070	8.110	8.000	8.090	8.052	9,222,466
2022-08-08	7.940	8.080	7.860	8.070	8.032	10,011,700
2022-08-05	7.850	8.040	7.820	8.010	7.972	11,622,701

← NewerPage 17 of 21 · 1,219 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.