Nanjing Sunlord Electronics Corporation LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.090	8.840	7.990	8.500	8.475	41,608,500
2024-07-26	7.980	8.150	7.860	8.080	8.056	16,683,053
2024-07-25	7.800	8.150	7.740	7.930	7.907	16,461,000
2024-07-24	7.980	8.120	7.840	7.880	7.857	14,885,199
2024-07-23	8.310	8.360	8.000	8.000	7.977	15,586,834
2024-07-22	8.220	8.380	8.180	8.300	8.276	15,119,305
2024-07-19	8.110	8.380	8.090	8.290	8.266	16,958,600
2024-07-18	8.320	8.390	7.960	8.220	8.196	22,077,313
2024-07-17	8.900	8.910	8.420	8.440	8.415	22,408,570
2024-07-16	8.720	9.030	8.650	8.910	8.884	17,228,460
2024-07-15	8.870	9.070	8.790	8.830	8.804	17,747,452
2024-07-12	8.850	9.230	8.740	8.920	8.894	28,262,344
2024-07-11	8.860	8.970	8.730	8.880	8.854	22,216,250
2024-07-10	8.500	8.930	8.450	8.700	8.675	26,008,900
2024-07-09	8.200	8.610	8.120	8.570	8.545	25,327,063
2024-07-08	8.470	8.480	8.130	8.180	8.156	15,720,634
2024-07-05	8.430	8.530	8.260	8.470	8.445	14,641,274
2024-07-04	8.780	8.920	8.380	8.420	8.395	21,776,393
2024-07-03	8.960	9.100	8.790	8.800	8.774	17,818,050
2024-07-02	9.000	9.160	8.820	8.950	8.924	21,879,932
2024-07-01	9.100	9.170	8.830	9.060	9.034	23,139,653
2024-06-28	8.780	9.380	8.700	9.040	9.014	40,810,172
2024-06-27	9.010	9.070	8.640	8.660	8.635	22,227,200
2024-06-26	8.730	9.160	8.570	9.140	9.113	22,459,375
2024-06-25	8.860	9.020	8.660	8.750	8.724	20,391,500
2024-06-24	9.280	9.410	8.830	8.860	8.834	24,538,049
2024-06-21	9.530	9.630	9.250	9.420	9.392	23,991,600
2024-06-20	10.050	10.060	9.460	9.460	9.432	39,683,683
2024-06-19	9.980	10.570	9.900	10.220	10.190	62,504,851
2024-06-18	9.550	10.050	9.550	10.010	9.981	51,804,714
2024-06-17	9.500	9.700	9.460	9.540	9.512	22,042,371
2024-06-14	9.540	9.590	9.390	9.550	9.522	18,965,233
2024-06-13	9.660	9.780	9.490	9.530	9.502	27,443,386
2024-06-12	9.600	9.810	9.510	9.710	9.682	28,579,563
2024-06-11	9.090	9.700	9.000	9.590	9.562	34,537,734
2024-06-07	9.150	9.270	8.900	9.220	9.193	26,675,294
2024-06-06	9.440	9.600	8.960	9.000	8.974	36,982,724
2024-06-05	9.900	10.000	9.450	9.480	9.452	30,765,568
2024-06-04	10.000	10.290	9.840	10.030	10.001	25,968,869
2024-06-03	10.030	10.420	10.000	10.190	10.160	39,364,635
2024-05-31	9.790	10.090	9.740	9.950	9.921	23,490,200
2024-05-30	10.000	10.150	9.770	9.790	9.761	28,506,168
2024-05-29	9.880	10.070	9.780	9.930	9.901	28,573,585
2024-05-28	10.330	10.330	9.950	9.960	9.931	32,123,485
2024-05-27	10.300	10.480	9.970	10.420	10.390	35,680,709
2024-05-24	11.220	11.220	10.380	10.460	10.429	62,882,538
2024-05-23	11.820	12.200	11.600	11.620	11.586	63,995,351
2024-05-22	11.430	11.820	11.280	11.680	11.646	48,273,691
2024-05-21	11.810	12.080	11.400	11.610	11.576	50,886,173
2024-05-20	12.040	12.420	11.820	12.050	12.015	70,514,697
2024-05-17	11.660	12.440	11.240	12.280	12.244	103,693,501
2024-05-16	11.290	11.920	11.290	11.520	11.475	65,687,154
2024-05-15	10.770	11.760	10.480	11.290	11.246	71,348,814
2024-05-14	11.290	11.430	10.650	10.760	10.718	58,613,968
2024-05-13	11.380	11.950	11.180	11.220	11.177	51,636,432
2024-05-10	12.580	12.760	11.670	11.720	11.675	73,469,342
2024-05-09	12.040	12.580	11.730	12.580	12.531	98,188,744
2024-05-08	11.500	12.550	11.010	12.310	12.262	107,666,949
2024-05-07	11.760	12.600	11.710	11.870	11.824	102,156,393
2024-05-06	11.980	12.250	11.710	12.050	12.003	73,653,472

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0660 CNY
2025-05-22	0.0120 CNY
2024-05-17	0.0110 CNY
2023-06-05	0.0220 CNY
2022-05-27	0.0540 CNY
2021-09-17	0.0500 CNY
2021-06-08	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.