Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.150	12.480	12.010	12.070	7.955	4,534,144
2022-05-10	11.500	12.140	11.350	12.060	7.949	3,676,161
2022-05-09	11.250	11.930	11.250	11.700	7.711	3,830,692
2022-05-06	11.070	11.550	11.040	11.420	7.527	3,704,577
2022-05-05	11.120	11.520	10.960	11.370	7.494	4,166,635
2022-04-29	10.670	11.160	10.530	11.120	7.329	5,441,628
2022-04-28	10.670	10.840	10.330	10.440	6.881	5,155,216
2022-04-27	10.050	10.730	9.960	10.700	7.052	5,715,645
2022-04-26	11.010	11.140	10.070	10.290	6.782	7,820,913
2022-04-25	12.250	12.290	10.790	10.850	7.151	8,891,292
2022-04-22	13.310	13.890	12.210	12.280	8.094	5,696,970
2022-04-21	13.740	14.360	13.610	13.660	9.003	4,494,498
2022-04-20	13.470	14.270	13.410	13.770	9.076	5,667,681
2022-04-19	13.440	13.740	13.440	13.600	8.964	3,531,349
2022-04-18	13.000	14.120	12.800	13.850	9.128	6,435,133
2022-04-15	13.440	13.720	12.880	13.030	8.588	6,490,429
2022-04-14	14.340	15.450	14.000	14.140	9.320	8,591,220
2022-04-13	13.200	13.680	12.800	13.400	8.832	2,447,749
2022-04-12	12.850	13.210	12.790	13.170	8.680	966,738
2022-04-11	13.410	13.410	12.880	12.990	8.562	2,110,188
2022-04-08	13.880	13.960	13.330	13.410	8.838	2,292,556
2022-04-07	14.250	14.340	13.880	13.890	9.155	1,293,150
2022-04-06	14.010	14.340	14.010	14.310	9.432	1,539,000
2022-04-01	14.340	14.340	14.050	14.130	9.313	1,629,733
2022-03-31	14.060	14.550	14.060	14.430	9.511	2,104,173
2022-03-30	14.300	14.360	14.030	14.230	9.379	1,357,603
2022-03-29	14.400	14.550	14.050	14.120	9.306	1,782,510
2022-03-28	14.600	14.800	14.010	14.470	9.537	2,207,400
2022-03-25	14.750	15.520	14.650	14.850	9.787	3,545,937
2022-03-24	14.870	14.870	14.540	14.680	9.675	1,359,334
2022-03-23	15.010	15.110	14.880	14.960	9.860	1,390,950
2022-03-22	15.020	15.210	14.860	15.080	9.939	1,734,318
2022-03-21	14.790	15.230	14.760	15.070	9.932	2,248,312
2022-03-18	14.580	15.190	14.550	14.870	9.801	2,625,412
2022-03-17	16.500	16.500	14.480	14.860	9.794	4,561,507
2022-03-16	14.450	14.450	13.450	14.390	9.484	2,896,227
2022-03-15	14.960	14.960	14.040	14.090	9.287	1,992,193
2022-03-14	15.350	15.360	14.900	14.930	9.840	1,176,198
2022-03-11	15.200	15.450	14.800	15.400	10.150	1,480,630
2022-03-10	15.160	15.490	15.050	15.240	10.044	1,939,200
2022-03-09	15.260	15.450	14.220	14.820	9.768	2,372,889
2022-03-08	15.770	15.910	15.100	15.100	9.952	1,730,362
2022-03-07	16.260	16.300	15.700	15.790	10.407	1,871,241
2022-03-04	16.440	16.580	16.180	16.230	10.697	1,437,744
2022-03-03	16.850	16.880	16.410	16.440	10.835	1,757,643
2022-03-02	16.620	16.750	16.510	16.720	11.020	869,958
2022-03-01	16.870	16.870	16.560	16.710	11.013	942,375
2022-02-28	16.450	16.830	16.230	16.680	10.994	1,585,938
2022-02-25	16.510	16.850	16.510	16.570	10.921	1,452,879
2022-02-24	16.780	16.980	16.220	16.460	10.849	2,829,742
2022-02-23	16.650	16.960	16.610	16.900	11.139	1,898,383
2022-02-22	16.850	16.850	16.440	16.500	10.875	1,593,450
2022-02-21	16.620	16.950	16.380	16.880	11.125	1,766,206
2022-02-18	16.400	16.660	16.300	16.620	10.954	1,045,440
2022-02-17	16.530	16.810	16.530	16.610	10.947	1,705,510
2022-02-16	16.510	16.850	16.380	16.720	11.020	2,093,775
2022-02-15	16.400	16.500	16.240	16.390	10.802	1,022,088
2022-02-14	16.000	16.570	15.910	16.450	10.842	1,821,069
2022-02-11	16.590	16.590	16.090	16.140	10.638	1,842,363
2022-02-10	16.700	16.720	16.520	16.630	10.961	1,731,394

← NewerPage 19 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.