Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.100	12.290	11.100	11.680	11.635	96,627,036
2024-04-29	11.810	12.790	11.660	12.540	12.491	135,168,043
2024-04-26	11.880	12.970	11.610	12.020	11.973	153,708,430
2024-04-25	12.050	12.300	11.350	11.500	11.455	144,024,047
2024-04-24	9.480	11.380	9.480	11.380	11.336	66,405,025
2024-04-23	9.530	10.050	9.390	9.480	9.443	63,283,907
2024-04-22	10.080	10.280	9.290	9.340	9.304	87,943,857
2024-04-19	10.200	10.860	10.200	10.700	10.659	114,519,670
2024-04-18	9.670	11.270	9.600	10.510	10.469	126,718,468
2024-04-17	8.750	9.880	8.750	9.840	9.802	78,468,424
2024-04-16	9.190	9.480	8.400	8.460	8.427	60,380,522
2024-04-15	9.810	10.060	9.290	9.430	9.393	56,793,911
2024-04-12	10.400	10.500	9.870	9.910	9.872	58,039,141
2024-04-11	11.220	11.350	10.150	10.210	10.170	81,659,766
2024-04-10	11.130	12.280	10.740	11.930	11.884	88,107,489
2024-04-09	11.320	11.790	10.900	11.330	11.286	61,081,670
2024-04-08	11.350	11.600	11.010	11.200	11.157	60,180,348
2024-04-03	12.220	12.390	11.190	11.300	11.256	84,984,682
2024-04-02	13.080	14.040	12.010	12.450	12.402	116,971,266
2024-04-01	14.110	14.240	13.100	13.430	13.378	92,100,810
2024-03-29	14.820	14.820	13.810	13.810	13.756	85,828,818
2024-03-28	13.260	15.170	13.130	14.960	14.902	139,138,161
2024-03-27	12.710	14.000	11.910	12.770	12.720	103,658,077
2024-03-26	13.590	14.180	12.720	13.580	13.527	120,072,187
2024-03-25	13.000	15.260	13.000	13.500	13.448	131,811,393
2024-03-22	11.520	13.680	11.220	12.990	12.940	124,316,193
2024-03-21	11.010	13.000	10.430	11.880	11.834	125,215,002
2024-03-20	10.900	11.280	10.700	11.110	11.067	74,500,069
2024-03-19	10.900	11.380	10.690	10.690	10.649	89,028,695
2024-03-18	10.500	11.700	10.340	11.380	11.336	108,131,535
2024-03-15	10.420	10.800	9.930	10.580	10.539	98,321,253
2024-03-14	10.410	11.600	10.250	10.280	10.240	107,620,312
2024-03-13	10.300	11.990	9.720	10.910	10.868	126,863,565
2024-03-12	8.570	10.480	8.450	10.480	10.439	78,481,825
2024-03-11	8.400	9.090	8.030	8.730	8.696	64,088,104
2024-03-08	7.700	8.360	7.570	8.240	8.208	52,467,327
2024-03-07	7.750	8.080	7.620	7.770	7.740	43,861,847
2024-03-06	7.440	8.300	7.230	7.900	7.869	54,730,789
2024-03-05	7.430	7.880	7.310	7.400	7.371	48,628,991
2024-03-04	7.280	7.430	7.150	7.410	7.381	28,413,755
2024-03-01	7.020	7.230	7.020	7.170	7.142	19,760,612
2024-02-29	6.520	6.980	6.500	6.930	6.903	21,684,104
2024-02-28	7.380	7.480	6.600	6.630	6.604	35,195,113
2024-02-27	7.200	7.450	7.120	7.430	7.401	31,590,286
2024-02-26	7.260	7.550	7.010	7.480	7.451	36,572,013
2024-02-23	6.940	7.070	6.810	7.020	6.993	24,458,815
2024-02-22	6.660	7.000	6.610	6.940	6.913	28,069,243
2024-02-21	6.620	7.140	6.480	6.820	6.794	33,064,575
2024-02-20	6.330	6.840	6.130	6.680	6.654	24,987,272
2024-02-19	6.100	6.530	5.910	6.380	6.355	21,863,805
2024-02-08	5.460	6.030	5.450	6.000	5.977	19,526,071
2024-02-07	5.590	5.930	5.390	5.470	5.449	17,874,137
2024-02-06	5.200	5.770	4.840	5.590	5.568	19,064,234
2024-02-05	6.090	6.210	5.210	5.330	5.309	19,963,929
2024-02-02	6.200	6.470	5.780	6.080	6.056	20,086,107
2024-02-01	6.260	6.400	6.100	6.130	6.106	16,776,032
2024-01-31	6.900	7.050	6.220	6.280	6.256	29,813,896
2024-01-30	6.950	7.500	6.890	7.140	7.112	25,770,296
2024-01-29	7.470	7.550	6.930	6.930	6.903	22,046,395
2024-01-26	7.520	7.890	7.390	7.430	7.401	32,166,199

← NewerPage 11 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.