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
2022-02-09	8.740	8.840	8.660	8.840	8.798	4,965,326
2022-02-08	8.560	8.740	8.500	8.730	8.689	4,553,412
2022-02-07	8.660	8.700	8.500	8.550	8.510	4,975,066
2022-01-28	8.600	8.680	8.420	8.560	8.520	3,959,629
2022-01-27	8.920	8.990	8.530	8.530	8.490	8,038,273
2022-01-26	8.930	9.050	8.900	8.980	8.938	3,138,493
2022-01-25	9.280	9.300	8.900	8.920	8.878	7,478,600
2022-01-24	9.250	9.340	9.250	9.270	9.226	3,361,819
2022-01-21	9.430	9.460	9.260	9.310	9.266	5,951,395
2022-01-20	9.670	9.730	9.410	9.420	9.375	10,360,503
2022-01-19	9.580	9.880	9.520	9.780	9.734	10,618,123
2022-01-18	9.700	9.800	9.550	9.580	9.535	9,445,052
2022-01-17	9.410	9.730	9.380	9.700	9.654	8,943,687
2022-01-14	9.580	9.630	9.390	9.450	9.405	7,137,581
2022-01-13	9.710	9.750	9.580	9.610	9.565	5,368,940
2022-01-12	9.560	9.780	9.560	9.700	9.654	6,528,887
2022-01-11	9.680	9.690	9.540	9.570	9.525	4,971,507
2022-01-10	9.500	9.630	9.490	9.620	9.575	5,250,757
2022-01-07	9.850	9.850	9.520	9.530	9.485	8,826,905
2022-01-06	9.750	9.850	9.700	9.780	9.734	6,554,380
2022-01-05	10.030	10.050	9.680	9.780	9.734	10,694,930
2022-01-04	9.860	10.050	9.810	10.030	9.983	10,199,010
2021-12-31	9.940	9.940	9.800	9.840	9.793	5,468,830
2021-12-30	9.730	9.960	9.700	9.860	9.813	8,844,285
2021-12-29	9.660	9.840	9.620	9.750	9.704	6,362,140
2021-12-28	9.590	9.720	9.530	9.690	9.644	6,272,655
2021-12-27	9.480	9.580	9.460	9.560	9.515	5,010,277
2021-12-24	9.890	9.900	9.520	9.520	9.475	11,110,492
2021-12-23	9.870	9.930	9.780	9.850	9.803	6,034,417
2021-12-22	9.820	9.930	9.760	9.870	9.823	6,524,265
2021-12-21	9.680	9.840	9.670	9.800	9.754	6,355,652
2021-12-20	9.800	9.910	9.710	9.720	9.674	8,685,382
2021-12-17	10.170	10.180	9.890	9.900	9.853	13,555,550
2021-12-16	10.060	10.180	10.040	10.170	10.122	10,330,478
2021-12-15	10.000	10.120	9.980	10.010	9.963	8,956,728
2021-12-14	10.050	10.180	9.990	10.010	9.963	8,907,414
2021-12-13	10.140	10.190	10.050	10.060	10.012	10,232,033
2021-12-10	10.160	10.310	10.080	10.160	10.112	10,306,780
2021-12-09	10.340	10.420	10.170	10.220	10.172	14,609,199
2021-12-08	9.860	10.760	9.800	10.390	10.341	29,560,682
2021-12-07	10.100	10.150	9.700	9.860	9.813	16,109,665
2021-12-06	10.320	10.370	9.970	10.040	9.993	16,655,900
2021-12-03	10.180	10.510	10.130	10.370	10.321	19,272,627
2021-12-02	10.200	10.420	10.010	10.150	10.102	13,404,950
2021-12-01	10.140	10.340	9.970	10.220	10.172	15,883,048
2021-11-30	10.270	10.270	10.040	10.160	10.112	15,875,072
2021-11-29	9.800	10.420	9.730	10.190	10.142	22,956,656
2021-11-26	10.200	10.330	9.980	10.010	9.963	17,748,565
2021-11-25	10.120	10.540	10.040	10.360	10.311	22,780,230
2021-11-24	10.190	10.190	10.000	10.040	9.993	11,275,865
2021-11-23	9.830	10.240	9.810	10.160	10.112	19,470,817
2021-11-22	9.810	9.900	9.730	9.870	9.823	9,768,930
2021-11-19	9.680	9.930	9.640	9.860	9.813	9,284,610
2021-11-18	9.850	9.950	9.660	9.720	9.674	8,923,690
2021-11-17	9.740	9.900	9.620	9.900	9.853	9,208,762
2021-11-16	9.830	9.890	9.620	9.680	9.634	10,985,020
2021-11-15	9.770	9.900	9.720	9.860	9.813	9,135,160
2021-11-12	9.580	9.840	9.550	9.810	9.764	12,558,995
2021-11-11	9.590	9.700	9.560	9.590	9.545	8,642,565
2021-11-10	9.570	9.690	9.450	9.660	9.614	10,733,899

← NewerPage 20 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.