Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.320	6.340	6.130	6.200	6.157	3,859,459
2023-05-04	6.280	6.330	6.170	6.290	6.246	4,738,220
2023-04-28	5.970	6.350	5.970	6.310	6.266	7,919,112
2023-04-27	5.960	6.050	5.940	5.960	5.918	4,070,279
2023-04-26	5.950	6.070	5.940	6.000	5.958	4,518,383
2023-04-25	6.220	6.240	5.890	5.960	5.918	8,440,777
2023-04-24	6.330	6.440	6.140	6.230	6.187	9,072,287
2023-04-21	6.990	7.020	6.430	6.460	6.415	13,272,392
2023-04-20	7.090	7.180	6.980	7.000	6.951	4,361,316
2023-04-19	7.020	7.200	7.000	7.130	7.080	5,091,950
2023-04-18	7.180	7.200	6.920	7.040	6.991	7,332,896
2023-04-17	7.430	7.430	7.130	7.180	7.130	8,897,511
2023-04-14	7.470	7.570	7.310	7.440	7.388	7,479,226
2023-04-13	7.670	7.670	7.430	7.470	7.418	10,675,341
2023-04-12	7.370	7.700	7.350	7.680	7.626	13,963,595
2023-04-11	7.340	7.440	7.280	7.370	7.319	5,017,576
2023-04-10	7.500	7.750	7.340	7.350	7.299	9,256,167
2023-04-07	7.460	7.490	7.350	7.470	7.418	7,184,305
2023-04-06	7.260	7.520	7.250	7.460	7.408	10,850,161
2023-04-04	7.400	7.460	7.250	7.290	7.239	5,645,841
2023-04-03	7.320	7.460	7.220	7.430	7.378	7,957,170
2023-03-31	7.390	7.400	7.240	7.270	7.219	7,620,898
2023-03-30	7.430	7.460	7.200	7.410	7.358	6,158,224
2023-03-29	7.340	7.460	7.270	7.400	7.348	6,549,332
2023-03-28	7.500	7.520	7.310	7.320	7.269	6,863,770
2023-03-27	7.640	7.690	7.350	7.490	7.438	11,610,613
2023-03-24	7.510	7.630	7.310	7.620	7.567	12,960,986
2023-03-23	7.430	7.520	7.310	7.500	7.448	9,539,150
2023-03-22	7.450	7.580	7.360	7.450	7.398	15,450,452
2023-03-21	7.130	7.420	7.060	7.420	7.368	12,700,586
2023-03-20	7.020	7.140	6.940	7.100	7.050	4,818,088
2023-03-17	6.940	7.010	6.900	6.970	6.921	2,710,900
2023-03-16	7.050	7.070	6.860	6.860	6.812	3,755,200
2023-03-15	6.990	7.140	6.950	7.030	6.981	4,692,650
2023-03-14	7.040	7.040	6.790	6.960	6.911	5,259,100
2023-03-13	7.180	7.180	6.910	7.040	6.991	5,042,000
2023-03-10	7.100	7.220	7.070	7.120	7.070	5,419,650
2023-03-09	6.940	7.180	6.940	7.140	7.090	8,006,894
2023-03-08	6.790	6.950	6.780	6.940	6.892	3,306,400
2023-03-07	7.040	7.040	6.780	6.800	6.753	5,339,844
2023-03-06	7.060	7.100	6.980	7.030	6.981	3,060,233
2023-03-03	7.170	7.170	6.960	7.080	7.031	3,516,250
2023-03-02	7.150	7.210	7.070	7.100	7.050	3,389,433
2023-03-01	7.000	7.240	6.960	7.150	7.100	5,748,395
2023-02-28	6.930	7.030	6.880	6.980	6.931	3,074,365
2023-02-27	7.000	7.010	6.840	6.890	6.842	3,475,185
2023-02-24	7.010	7.080	6.980	7.030	6.981	4,145,638
2023-02-23	7.040	7.080	6.940	6.990	6.941	2,941,550
2023-02-22	6.990	7.050	6.950	7.050	7.001	2,803,949
2023-02-21	6.980	7.060	6.940	7.000	6.951	3,636,660
2023-02-20	6.950	6.990	6.840	6.970	6.921	4,315,757
2023-02-17	7.030	7.050	6.910	6.930	6.882	4,837,001
2023-02-16	7.260	7.290	6.910	6.960	6.911	7,355,455
2023-02-15	7.120	7.270	7.110	7.260	7.209	6,820,697
2023-02-14	7.170	7.190	7.080	7.110	7.060	4,251,011
2023-02-13	7.200	7.200	7.100	7.130	7.080	6,608,850
2023-02-10	7.230	7.300	7.150	7.200	7.150	6,717,991
2023-02-09	6.980	7.220	6.950	7.200	7.150	9,206,811
2023-02-08	7.150	7.180	7.010	7.010	6.961	6,585,185
2023-02-07	7.060	7.160	6.980	7.160	7.110	7,858,362

← NewerPage 15 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.