Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.300	8.480	8.200	8.330	8.272	4,341,438
2022-08-03	8.090	8.380	8.090	8.140	8.083	4,431,588
2022-08-02	8.400	8.420	8.000	8.090	8.034	5,483,742
2022-08-01	8.420	8.520	8.300	8.470	8.411	3,065,358
2022-07-29	8.650	8.650	8.410	8.430	8.371	3,680,250
2022-07-28	8.400	8.640	8.400	8.530	8.470	6,858,824
2022-07-27	8.120	8.370	8.120	8.340	8.282	3,829,940
2022-07-26	8.200	8.300	8.060	8.190	8.133	3,544,900
2022-07-25	8.360	8.540	8.160	8.190	8.133	3,811,761
2022-07-22	8.490	8.590	8.310	8.370	8.312	4,198,102
2022-07-21	8.430	8.670	8.380	8.520	8.461	6,557,974
2022-07-20	8.390	8.480	8.390	8.470	8.411	4,277,250
2022-07-19	8.430	8.430	8.270	8.390	8.331	4,052,761
2022-07-18	8.110	8.350	8.110	8.310	8.252	4,386,054
2022-07-15	8.390	8.460	8.100	8.100	8.043	4,152,566
2022-07-14	8.200	8.540	8.080	8.390	8.331	8,633,048
2022-07-13	7.900	8.020	7.900	8.000	7.944	2,641,450
2022-07-12	8.260	8.260	7.910	7.920	7.865	4,159,900
2022-07-11	8.500	8.530	8.150	8.220	8.163	5,410,733
2022-07-08	8.640	8.750	8.510	8.510	8.451	5,570,325
2022-07-07	8.380	8.850	8.270	8.700	8.639	7,765,600
2022-07-06	8.440	8.500	8.280	8.340	8.282	3,130,861
2022-07-05	8.540	8.640	8.320	8.450	8.391	3,618,132
2022-07-04	8.640	8.640	8.400	8.550	8.490	3,451,104
2022-07-01	8.670	8.860	8.570	8.640	8.580	4,312,848
2022-06-30	8.760	8.800	8.610	8.770	8.709	5,303,714
2022-06-29	8.950	9.260	8.640	8.660	8.600	10,904,637
2022-06-28	8.620	8.910	8.580	8.840	8.778	8,922,265
2022-06-27	8.700	8.760	8.550	8.650	8.590	6,019,498
2022-06-24	8.720	8.870	8.610	8.700	8.639	8,546,865
2022-06-23	8.280	8.760	8.280	8.720	8.659	7,667,565
2022-06-22	8.480	8.690	8.230	8.230	8.173	2,847,400
2022-06-21	8.440	8.650	8.370	8.510	8.451	4,280,157
2022-06-20	8.320	8.510	8.320	8.460	8.401	3,518,792
2022-06-17	8.270	8.410	8.180	8.320	8.262	2,579,438
2022-06-16	8.240	8.400	8.240	8.300	8.242	3,011,759
2022-06-15	8.340	8.500	8.210	8.210	8.153	4,088,888
2022-06-14	8.390	8.390	8.050	8.300	8.242	3,585,700
2022-06-13	8.200	8.580	8.160	8.450	8.391	4,566,849
2022-06-10	8.020	8.340	8.020	8.280	8.222	3,002,914
2022-06-09	8.300	8.320	8.050	8.100	8.043	2,775,377
2022-06-08	8.470	8.530	8.180	8.360	8.302	3,250,950
2022-06-07	8.770	8.840	8.430	8.510	8.451	3,799,802
2022-06-06	8.350	8.890	8.300	8.760	8.699	5,353,554
2022-06-02	8.270	8.410	8.150	8.390	8.331	3,086,269
2022-06-01	8.080	8.420	8.000	8.300	8.242	4,082,707
2022-05-31	8.080	8.110	7.800	8.100	8.043	2,974,325
2022-05-30	7.960	8.030	7.820	7.950	7.894	2,922,300
2022-05-27	8.260	8.350	7.920	7.950	7.894	3,256,900
2022-05-26	12.400	12.400	11.810	12.230	8.061	4,639,783
2022-05-25	12.260	12.280	11.960	12.280	8.094	1,994,895
2022-05-24	12.650	12.810	12.040	12.040	7.935	3,451,197
2022-05-23	12.590	12.730	12.530	12.670	8.351	2,682,136
2022-05-20	12.500	12.960	12.410	12.560	8.278	4,410,546
2022-05-19	12.050	12.530	12.000	12.410	8.179	2,628,018
2022-05-18	12.310	12.430	12.240	12.360	8.146	2,845,636
2022-05-17	12.280	12.340	12.070	12.290	8.100	2,608,204
2022-05-16	12.380	12.540	12.270	12.380	8.159	2,161,912
2022-05-13	12.410	12.460	12.240	12.380	8.159	2,494,914
2022-05-12	12.090	12.410	11.990	12.360	8.146	3,805,992

← NewerPage 18 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.