Nanjing Sunlord Electronics Corporation LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.110 | 7.350 | 6.970 | 7.320 | 7.292 | 23,404,639 |
| 2024-01-24 | 7.140 | 7.310 | 6.850 | 7.190 | 7.162 | 21,705,129 |
| 2024-01-23 | 7.000 | 7.230 | 6.820 | 7.160 | 7.132 | 20,898,333 |
| 2024-01-22 | 7.640 | 7.800 | 6.920 | 7.050 | 7.023 | 31,947,609 |
| 2024-01-19 | 8.300 | 8.350 | 7.790 | 7.860 | 7.830 | 32,718,666 |
| 2024-01-18 | 8.520 | 8.720 | 8.090 | 8.380 | 8.348 | 38,057,216 |
| 2024-01-17 | 8.960 | 9.110 | 8.540 | 8.560 | 8.527 | 48,309,398 |
| 2024-01-16 | 8.500 | 9.400 | 8.490 | 9.130 | 9.095 | 67,283,218 |
| 2024-01-15 | 8.740 | 8.740 | 8.740 | 8.740 | 8.706 | 0 |
| 2024-01-12 | 8.740 | 9.280 | 8.680 | 8.740 | 8.706 | 67,449,469 |
| 2024-01-11 | 8.130 | 9.280 | 8.120 | 8.920 | 8.885 | 71,548,001 |
| 2024-01-10 | 7.700 | 7.900 | 7.350 | 7.850 | 7.820 | 19,353,908 |
| 2024-01-09 | 7.610 | 7.850 | 7.580 | 7.670 | 7.640 | 9,494,588 |
| 2024-01-08 | 7.750 | 7.790 | 7.560 | 7.570 | 7.541 | 7,323,099 |
| 2024-01-05 | 7.940 | 8.100 | 7.710 | 7.790 | 7.760 | 12,134,209 |
| 2024-01-04 | 8.010 | 8.030 | 7.900 | 7.940 | 7.909 | 7,775,737 |
| 2024-01-03 | 8.080 | 8.190 | 7.930 | 8.030 | 7.999 | 12,978,603 |
| 2024-01-02 | 8.200 | 8.280 | 8.080 | 8.100 | 8.069 | 16,667,528 |
| 2023-12-29 | 7.960 | 8.300 | 7.900 | 8.270 | 8.238 | 28,794,186 |
| 2023-12-28 | 8.380 | 8.570 | 8.080 | 8.120 | 8.089 | 35,819,886 |
| 2023-12-27 | 7.470 | 7.750 | 7.470 | 7.750 | 7.720 | 8,559,134 |
| 2023-12-26 | 7.740 | 7.770 | 7.450 | 7.460 | 7.431 | 8,232,177 |
| 2023-12-25 | 7.650 | 7.800 | 7.630 | 7.700 | 7.670 | 5,354,800 |
| 2023-12-22 | 7.800 | 7.930 | 7.720 | 7.730 | 7.700 | 10,767,376 |
| 2023-12-21 | 7.730 | 7.810 | 7.540 | 7.790 | 7.760 | 8,337,957 |
| 2023-12-20 | 7.850 | 7.920 | 7.730 | 7.730 | 7.700 | 8,560,718 |
| 2023-12-19 | 7.790 | 7.870 | 7.740 | 7.840 | 7.810 | 7,041,384 |
| 2023-12-18 | 8.090 | 8.090 | 7.760 | 7.800 | 7.770 | 13,947,301 |
| 2023-12-15 | 8.260 | 8.280 | 8.080 | 8.120 | 8.089 | 9,280,388 |
| 2023-12-14 | 8.230 | 8.410 | 8.210 | 8.230 | 8.198 | 12,317,811 |
| 2023-12-13 | 8.360 | 8.450 | 8.210 | 8.240 | 8.208 | 14,114,354 |
| 2023-12-12 | 8.210 | 8.340 | 8.210 | 8.280 | 8.248 | 11,557,903 |
| 2023-12-11 | 8.040 | 8.240 | 7.990 | 8.230 | 8.198 | 13,211,586 |
| 2023-12-08 | 8.130 | 8.420 | 8.120 | 8.150 | 8.118 | 16,717,930 |
| 2023-12-07 | 8.310 | 8.320 | 8.100 | 8.100 | 8.069 | 15,634,969 |
| 2023-12-06 | 8.310 | 8.430 | 8.280 | 8.320 | 8.288 | 15,633,014 |
| 2023-12-05 | 8.720 | 8.770 | 8.320 | 8.320 | 8.288 | 27,708,513 |
| 2023-12-04 | 8.480 | 8.970 | 8.470 | 8.780 | 8.746 | 35,789,278 |
| 2023-12-01 | 8.580 | 8.640 | 8.360 | 8.520 | 8.487 | 22,788,855 |
| 2023-11-30 | 8.860 | 9.080 | 8.470 | 8.620 | 8.587 | 44,327,913 |
| 2023-11-29 | 8.700 | 9.490 | 8.650 | 9.010 | 8.975 | 65,548,709 |
| 2023-11-28 | 8.420 | 8.610 | 8.370 | 8.520 | 8.487 | 16,905,514 |
| 2023-11-27 | 8.320 | 8.440 | 8.270 | 8.420 | 8.387 | 13,385,050 |
| 2023-11-24 | 8.560 | 8.560 | 8.240 | 8.270 | 8.238 | 21,311,680 |
| 2023-11-23 | 8.440 | 8.650 | 8.340 | 8.590 | 8.557 | 22,092,324 |
| 2023-11-22 | 8.580 | 8.630 | 8.390 | 8.400 | 8.367 | 22,486,689 |
| 2023-11-21 | 8.850 | 8.880 | 8.610 | 8.640 | 8.607 | 34,315,539 |
| 2023-11-20 | 9.100 | 9.150 | 8.850 | 8.930 | 8.895 | 35,151,444 |
| 2023-11-17 | 8.880 | 9.160 | 8.770 | 9.030 | 8.995 | 47,171,812 |
| 2023-11-16 | 8.830 | 9.330 | 8.680 | 9.180 | 9.144 | 74,079,448 |
| 2023-11-15 | 8.540 | 8.840 | 8.440 | 8.620 | 8.587 | 33,181,191 |
| 2023-11-14 | 8.380 | 8.600 | 8.360 | 8.500 | 8.467 | 26,702,183 |
| 2023-11-13 | 8.490 | 8.590 | 8.370 | 8.430 | 8.397 | 36,687,389 |
| 2023-11-10 | 8.070 | 8.460 | 8.040 | 8.350 | 8.318 | 38,377,481 |
| 2023-11-09 | 8.230 | 8.300 | 8.060 | 8.110 | 8.079 | 16,660,047 |
| 2023-11-08 | 8.350 | 8.430 | 8.210 | 8.280 | 8.248 | 23,447,779 |
| 2023-11-07 | 8.440 | 8.460 | 8.290 | 8.370 | 8.338 | 23,836,022 |
| 2023-11-06 | 8.260 | 8.430 | 8.260 | 8.370 | 8.338 | 23,261,795 |
| 2023-11-03 | 8.160 | 8.290 | 8.090 | 8.260 | 8.228 | 21,082,589 |
| 2023-11-02 | 8.200 | 8.390 | 8.120 | 8.150 | 8.118 | 28,517,742 |
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.