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
2022-08-04	7.930	8.030	7.730	7.850	7.813	9,887,880
2022-08-03	7.920	8.190	7.810	7.900	7.863	17,851,540
2022-08-02	8.000	8.100	7.770	7.860	7.823	15,252,878
2022-08-01	7.940	8.130	7.800	8.100	8.062	13,361,069
2022-07-29	7.910	8.130	7.780	7.960	7.922	15,367,825
2022-07-28	7.610	7.940	7.560	7.900	7.863	14,256,065
2022-07-27	7.330	7.580	7.330	7.570	7.534	6,357,562
2022-07-26	7.350	7.400	7.250	7.390	7.355	4,212,260
2022-07-25	7.460	7.540	7.310	7.330	7.295	5,634,624
2022-07-22	7.560	7.650	7.380	7.480	7.445	6,204,824
2022-07-21	7.570	7.670	7.520	7.530	7.494	8,220,019
2022-07-20	7.470	7.600	7.380	7.580	7.544	8,539,777
2022-07-19	7.330	7.480	7.300	7.450	7.415	7,427,376
2022-07-18	7.130	7.360	7.080	7.340	7.305	7,992,086
2022-07-15	7.180	7.280	7.060	7.070	7.037	5,556,300
2022-07-14	7.020	7.260	7.010	7.210	7.176	6,200,592
2022-07-13	7.010	7.100	7.000	7.080	7.047	4,379,458
2022-07-12	7.300	7.310	7.000	7.010	6.977	7,510,317
2022-07-11	7.400	7.410	7.210	7.270	7.236	8,015,100
2022-07-08	7.300	7.550	7.270	7.420	7.385	12,866,495
2022-07-07	7.400	7.540	7.290	7.310	7.275	17,531,152
2022-07-06	7.120	7.190	7.040	7.120	7.086	5,775,400
2022-07-05	7.270	7.310	7.030	7.120	7.086	7,693,455
2022-07-04	7.210	7.220	7.050	7.120	7.086	6,810,000
2022-07-01	7.300	7.380	7.160	7.220	7.186	7,637,200
2022-06-30	7.180	7.450	7.160	7.340	7.305	11,495,294
2022-06-29	7.370	7.390	7.100	7.160	7.126	8,791,315
2022-06-28	7.150	7.400	7.070	7.400	7.365	10,104,561
2022-06-27	7.260	7.270	7.070	7.140	7.106	9,136,838
2022-06-24	7.070	7.150	7.010	7.140	7.106	8,023,350
2022-06-23	6.780	7.050	6.780	7.040	7.007	8,290,297
2022-06-22	7.010	7.050	6.800	6.810	6.778	6,713,631
2022-06-21	6.890	7.130	6.780	6.980	6.947	9,587,925
2022-06-20	6.880	6.940	6.810	6.910	6.877	6,013,160
2022-06-17	6.760	6.900	6.670	6.860	6.828	5,101,550
2022-06-16	6.730	6.870	6.730	6.820	6.788	5,250,778
2022-06-15	6.710	6.830	6.690	6.690	6.658	4,667,080
2022-06-14	6.760	6.760	6.520	6.710	6.678	5,868,120
2022-06-13	6.780	6.850	6.730	6.790	6.758	4,066,133
2022-06-10	6.560	6.900	6.520	6.820	6.788	7,061,911
2022-06-09	6.780	6.780	6.560	6.600	6.569	5,516,148
2022-06-08	6.900	6.960	6.690	6.790	6.758	5,920,320
2022-06-07	6.930	6.930	6.720	6.830	6.798	4,603,560
2022-06-06	6.760	6.920	6.750	6.910	6.877	5,562,396
2022-06-02	6.720	6.800	6.630	6.790	6.758	5,698,960
2022-06-01	6.700	6.760	6.630	6.720	6.688	4,793,800
2022-05-31	6.590	6.730	6.460	6.700	6.668	6,509,580
2022-05-30	6.740	6.770	6.540	6.630	6.599	8,043,062
2022-05-27	6.500	6.700	6.480	6.700	6.668	6,399,704
2022-05-26	6.440	6.620	6.340	6.540	6.509	5,959,300
2022-05-25	6.280	6.570	6.260	6.530	6.499	5,085,940
2022-05-24	6.600	6.640	6.280	6.280	6.250	5,230,682
2022-05-23	6.420	6.610	6.420	6.600	6.569	3,649,810
2022-05-20	6.450	6.500	6.380	6.480	6.449	4,273,050
2022-05-19	6.360	6.410	6.300	6.400	6.370	3,021,500
2022-05-18	6.370	6.450	6.340	6.410	6.380	3,648,100
2022-05-17	6.320	6.360	6.190	6.350	6.320	3,581,703
2022-05-16	6.370	6.410	6.310	6.330	6.300	3,443,710
2022-05-13	6.430	6.430	6.280	6.340	6.310	2,960,154
2022-05-12	6.260	6.440	6.250	6.390	6.360	5,222,280

← NewerPage 18 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.