Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.930	8.400	7.840	8.390	8.357	53,186,094
2023-07-31	7.840	8.010	7.780	7.960	7.929	21,493,001
2023-07-28	7.790	8.020	7.680	7.900	7.869	27,712,614
2023-07-27	7.810	7.910	7.730	7.750	7.720	15,726,376
2023-07-26	8.040	8.080	7.770	7.840	7.810	26,449,935
2023-07-25	7.980	8.170	7.920	8.090	8.059	26,000,433
2023-07-24	8.000	8.070	7.880	7.920	7.889	21,623,791
2023-07-21	8.300	8.410	7.980	8.030	7.999	41,482,614
2023-07-20	8.560	8.920	8.280	8.340	8.308	54,543,968
2023-07-19	8.420	8.960	8.380	8.680	8.646	69,965,303
2023-07-18	8.990	9.240	8.500	8.500	8.467	78,357,912
2023-07-17	10.000	10.150	9.030	9.100	9.065	101,496,856
2023-07-14	11.310	11.310	10.160	10.320	10.280	133,484,337
2023-07-13	8.060	9.500	8.060	9.500	9.463	44,992,718
2023-07-12	7.750	8.180	7.680	7.920	7.889	48,566,589
2023-07-11	7.090	8.210	7.010	7.760	7.730	43,902,711
2023-07-10	7.400	7.410	7.100	7.110	7.082	14,007,241
2023-07-07	7.570	7.570	7.330	7.360	7.331	14,306,182
2023-07-06	7.600	7.670	7.460	7.650	7.620	21,491,930
2023-07-05	7.380	7.830	7.300	7.720	7.690	43,618,037
2023-07-04	7.110	7.420	7.070	7.390	7.361	21,318,434
2023-07-03	7.160	7.290	7.040	7.130	7.102	12,632,637
2023-06-30	7.130	7.210	7.060	7.150	7.122	9,633,195
2023-06-29	7.070	7.400	7.050	7.190	7.162	12,246,600
2023-06-28	7.210	7.240	6.840	7.130	7.102	21,245,422
2023-06-27	7.120	7.500	7.010	7.300	7.272	23,733,044
2023-06-26	7.470	7.580	7.170	7.260	7.232	35,339,710
2023-06-21	6.860	7.890	6.680	7.450	7.421	43,505,357
2023-06-20	6.990	7.020	6.880	6.890	6.863	7,111,502
2023-06-19	6.980	7.070	6.900	6.990	6.963	7,322,200
2023-06-16	7.030	7.090	6.960	7.020	6.993	7,424,883
2023-06-15	7.150	7.180	7.000	7.040	7.013	11,106,275
2023-06-14	7.220	7.230	7.070	7.150	7.122	10,552,704
2023-06-13	7.120	7.360	7.000	7.280	7.252	20,544,903
2023-06-12	7.010	7.250	7.010	7.110	7.082	10,408,432
2023-06-09	7.110	7.220	6.890	7.140	7.112	12,570,052
2023-06-08	7.180	7.240	7.050	7.120	7.092	9,108,653
2023-06-07	7.120	7.370	7.040	7.210	7.182	13,411,435
2023-06-06	7.070	7.440	6.920	7.210	7.182	18,792,490
2023-06-05	7.010	7.140	6.900	7.030	7.003	7,516,061
2023-06-02	7.060	7.240	6.930	7.050	7.001	11,359,482
2023-06-01	6.960	7.140	6.690	7.100	7.050	16,068,631
2023-05-31	6.810	7.230	6.770	7.100	7.050	15,004,427
2023-05-30	6.800	6.810	6.670	6.800	6.753	4,764,000
2023-05-29	6.750	6.890	6.730	6.800	6.753	5,046,092
2023-05-26	6.660	6.750	6.590	6.730	6.683	5,364,896
2023-05-25	6.560	6.830	6.540	6.670	6.623	8,138,305
2023-05-24	6.430	6.590	6.410	6.570	6.524	3,915,572
2023-05-23	6.600	6.610	6.440	6.460	6.415	4,073,650
2023-05-22	6.480	6.620	6.460	6.580	6.534	4,507,457
2023-05-19	6.370	6.510	6.350	6.460	6.415	5,376,735
2023-05-18	6.260	6.530	6.260	6.410	6.365	5,678,218
2023-05-17	6.160	6.280	6.160	6.280	6.236	3,000,456
2023-05-16	6.190	6.230	6.140	6.180	6.137	2,506,689
2023-05-15	6.160	6.200	6.090	6.190	6.147	2,758,273
2023-05-12	6.220	6.280	6.140	6.160	6.117	2,472,146
2023-05-11	6.180	6.280	6.140	6.250	6.206	2,794,485
2023-05-10	6.130	6.190	6.070	6.170	6.127	2,723,095
2023-05-09	6.190	6.240	6.100	6.140	6.097	3,146,150
2023-05-08	6.230	6.240	6.170	6.230	6.187	2,646,316

← NewerPage 14 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.