Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.860	6.910	6.770	6.890	6.842	3,537,999
2022-11-03	6.850	6.920	6.740	6.820	6.772	3,363,812
2022-11-02	6.730	6.930	6.720	6.850	6.802	4,994,991
2022-11-01	6.530	6.750	6.460	6.730	6.683	3,521,085
2022-10-31	6.340	6.590	6.270	6.500	6.455	3,376,512
2022-10-28	6.680	6.700	6.260	6.270	6.226	3,764,500
2022-10-27	6.880	6.880	6.680	6.700	6.653	3,244,961
2022-10-26	6.460	6.790	6.440	6.770	6.723	4,864,961
2022-10-25	6.580	6.580	6.320	6.450	6.405	2,727,100
2022-10-24	6.690	6.800	6.510	6.550	6.504	3,079,100
2022-10-21	6.780	6.810	6.620	6.640	6.594	2,553,862
2022-10-20	6.720	6.800	6.580	6.740	6.693	5,389,322
2022-10-19	6.830	6.840	6.720	6.730	6.683	3,330,800
2022-10-18	6.880	6.880	6.720	6.830	6.782	3,404,367
2022-10-17	6.650	6.880	6.620	6.820	6.772	2,779,496
2022-10-14	6.650	6.730	6.530	6.700	6.653	3,348,666
2022-10-13	6.360	6.630	6.340	6.550	6.504	3,667,500
2022-10-12	6.130	6.420	6.070	6.410	6.365	3,995,154
2022-10-11	6.120	6.160	6.030	6.130	6.087	2,261,207
2022-10-10	6.400	6.440	6.100	6.120	6.077	3,273,792
2022-09-30	6.420	6.480	6.360	6.380	6.335	2,100,368
2022-09-29	6.540	6.590	6.390	6.420	6.375	1,738,856
2022-09-28	6.650	6.660	6.460	6.470	6.425	1,990,100
2022-09-27	6.490	6.670	6.470	6.660	6.614	2,674,254
2022-09-26	6.640	6.650	6.440	6.460	6.415	2,487,557
2022-09-23	6.870	6.880	6.610	6.660	6.614	2,716,675
2022-09-22	6.850	6.930	6.800	6.870	6.822	2,228,750
2022-09-21	6.840	6.910	6.700	6.890	6.842	1,754,862
2022-09-20	6.780	6.920	6.780	6.850	6.802	1,813,277
2022-09-19	6.790	6.840	6.680	6.750	6.703	2,866,908
2022-09-16	7.010	7.030	6.820	6.830	6.782	3,198,238
2022-09-15	7.200	7.240	6.900	7.030	6.981	3,559,749
2022-09-14	7.150	7.240	7.120	7.200	7.150	2,142,911
2022-09-13	7.330	7.430	7.270	7.280	7.229	2,711,493
2022-09-09	7.350	7.380	7.240	7.280	7.229	2,708,067
2022-09-08	7.520	7.530	7.330	7.330	7.279	3,310,497
2022-09-07	7.490	7.550	7.470	7.520	7.467	3,213,500
2022-09-06	7.470	7.530	7.410	7.520	7.467	3,000,800
2022-09-05	7.500	7.540	7.380	7.460	7.408	2,573,900
2022-09-02	7.400	7.520	7.360	7.510	7.458	2,501,889
2022-09-01	7.510	7.570	7.350	7.350	7.299	3,153,898
2022-08-31	7.840	7.840	7.490	7.540	7.487	4,618,512
2022-08-30	7.920	7.990	7.760	7.830	7.775	3,730,400
2022-08-29	8.020	8.020	7.680	7.920	7.865	5,423,510
2022-08-26	8.150	8.290	8.060	8.140	8.083	4,057,736
2022-08-25	8.380	8.450	8.070	8.140	8.083	4,564,247
2022-08-24	8.880	8.930	8.320	8.330	8.272	7,163,461
2022-08-23	8.860	8.990	8.820	8.880	8.818	2,955,162
2022-08-22	8.860	8.970	8.750	8.870	8.808	3,666,771
2022-08-19	9.100	9.300	8.840	8.870	8.808	5,746,956
2022-08-18	9.070	9.170	8.920	9.120	9.056	4,466,762
2022-08-17	8.930	9.100	8.910	9.010	8.947	3,817,300
2022-08-16	8.930	8.970	8.860	8.910	8.848	3,614,637
2022-08-15	9.080	9.120	8.840	8.880	8.818	6,518,819
2022-08-12	9.160	9.400	9.020	9.080	9.017	7,135,679
2022-08-11	9.130	9.320	9.110	9.150	9.086	8,906,868
2022-08-10	8.810	9.440	8.810	9.200	9.136	13,553,052
2022-08-09	8.790	9.010	8.600	8.990	8.927	9,925,886
2022-08-08	8.710	8.760	8.550	8.700	8.639	7,161,320
2022-08-05	8.410	8.730	8.380	8.730	8.669	9,584,150

← NewerPage 17 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.