Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.940	7.200	6.910	7.110	7.060	11,546,739
2023-02-03	6.930	7.020	6.840	6.970	6.921	6,624,825
2023-02-02	6.940	7.040	6.850	6.950	6.901	9,631,407
2023-02-01	6.760	6.880	6.710	6.870	6.822	5,871,452
2023-01-31	6.750	6.800	6.670	6.720	6.673	5,388,750
2023-01-30	6.650	6.920	6.600	6.770	6.723	8,783,163
2023-01-20	6.500	6.580	6.490	6.570	6.524	2,890,050
2023-01-19	6.440	6.530	6.390	6.500	6.455	2,490,550
2023-01-18	6.440	6.450	6.390	6.420	6.375	1,838,237
2023-01-17	6.370	6.440	6.370	6.410	6.365	2,696,600
2023-01-16	6.300	6.410	6.290	6.400	6.355	3,977,847
2023-01-13	6.280	6.370	6.220	6.280	6.236	2,958,159
2023-01-12	6.380	6.380	6.240	6.290	6.246	2,423,787
2023-01-11	6.380	6.430	6.260	6.270	6.226	2,444,787
2023-01-10	6.460	6.460	6.370	6.390	6.345	2,335,337
2023-01-09	6.330	6.450	6.330	6.410	6.365	3,128,321
2023-01-06	6.360	6.420	6.330	6.350	6.306	2,412,811
2023-01-05	6.350	6.390	6.310	6.370	6.326	2,705,350
2023-01-04	6.340	6.400	6.290	6.360	6.316	3,047,838
2023-01-03	6.150	6.360	6.100	6.340	6.296	3,345,788
2022-12-30	6.120	6.210	6.080	6.160	6.117	2,662,311
2022-12-29	6.160	6.180	6.050	6.070	6.028	2,065,753
2022-12-28	6.190	6.200	6.090	6.140	6.097	2,201,900
2022-12-27	6.250	6.250	6.150	6.210	6.167	2,170,038
2022-12-26	6.110	6.240	6.110	6.210	6.167	1,904,554
2022-12-23	6.170	6.220	6.070	6.120	6.077	3,834,154
2022-12-22	6.340	6.380	6.140	6.170	6.127	3,332,913
2022-12-21	6.450	6.450	6.290	6.310	6.266	2,090,104
2022-12-20	6.390	6.510	6.360	6.430	6.385	2,017,563
2022-12-19	6.580	6.620	6.330	6.370	6.326	3,137,150
2022-12-16	6.770	6.810	6.580	6.590	6.544	3,915,800
2022-12-15	6.650	6.930	6.650	6.810	6.762	4,544,047
2022-12-14	6.720	6.850	6.660	6.680	6.633	4,188,351
2022-12-13	6.730	6.770	6.650	6.660	6.614	3,188,688
2022-12-12	6.800	6.850	6.730	6.750	6.703	3,792,873
2022-12-09	7.040	7.060	6.810	6.820	6.772	8,221,209
2022-12-08	6.830	7.040	6.780	7.040	6.991	9,110,919
2022-12-07	6.860	6.890	6.790	6.870	6.822	4,105,231
2022-12-06	6.900	6.970	6.870	6.950	6.901	4,670,922
2022-12-05	6.880	6.920	6.840	6.900	6.852	3,570,366
2022-12-02	6.850	6.890	6.820	6.880	6.832	3,446,071
2022-12-01	6.790	6.920	6.790	6.840	6.792	3,883,990
2022-11-30	6.770	6.800	6.730	6.750	6.703	2,577,149
2022-11-29	6.650	6.780	6.630	6.770	6.723	3,715,096
2022-11-28	6.700	6.710	6.600	6.630	6.584	3,665,241
2022-11-25	6.790	6.880	6.740	6.790	6.743	3,101,417
2022-11-24	6.840	6.870	6.730	6.790	6.743	3,074,336
2022-11-23	6.920	6.920	6.620	6.810	6.762	5,732,650
2022-11-22	7.020	7.060	6.880	6.910	6.862	5,607,409
2022-11-21	7.000	7.040	6.940	7.010	6.961	5,124,513
2022-11-18	7.200	7.240	7.040	7.050	7.001	8,532,995
2022-11-17	7.210	7.240	7.090	7.220	7.170	11,627,325
2022-11-16	7.460	7.470	7.310	7.430	7.378	17,956,300
2022-11-15	7.070	7.540	7.000	7.530	7.477	22,788,758
2022-11-14	6.940	6.970	6.860	6.950	6.901	4,830,784
2022-11-11	6.970	7.030	6.830	6.870	6.822	4,068,011
2022-11-10	6.910	6.920	6.820	6.870	6.822	3,161,682
2022-11-09	6.920	6.960	6.860	6.940	6.892	3,063,844
2022-11-08	6.940	6.940	6.810	6.890	6.842	3,181,011
2022-11-07	6.930	6.970	6.860	6.940	6.892	3,570,221

← NewerPage 16 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.