Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.450	16.780	16.370	16.780	11.060	1,624,416
2022-02-08	16.320	16.590	16.170	16.550	10.908	1,545,688
2022-02-07	16.230	16.500	16.230	16.360	10.783	1,675,870
2022-01-28	15.970	16.240	15.750	16.050	10.578	2,335,605
2022-01-27	16.140	16.650	15.870	15.870	10.460	3,201,180
2022-01-26	15.830	16.150	15.760	16.010	10.552	1,886,026
2022-01-25	16.710	16.880	15.780	15.780	10.400	3,433,585
2022-01-24	16.710	17.150	16.690	16.830	11.092	2,327,439
2022-01-21	18.230	18.280	16.920	17.000	11.204	5,981,035
2022-01-20	18.740	18.740	18.080	18.280	12.048	5,375,709
2022-01-19	17.960	18.890	17.830	18.750	12.358	8,858,065
2022-01-18	18.020	18.160	17.730	17.910	11.804	2,561,926
2022-01-17	17.300	18.160	17.300	18.090	11.923	4,531,807
2022-01-14	17.750	17.870	17.320	17.380	11.455	2,516,907
2022-01-13	17.900	17.960	17.660	17.710	11.672	2,234,520
2022-01-12	17.830	18.140	17.710	17.960	11.837	3,445,825
2022-01-11	17.970	17.980	17.620	17.800	11.732	3,588,579
2022-01-10	17.020	17.990	16.750	17.890	11.791	5,608,414
2022-01-07	17.530	17.600	17.160	17.180	11.323	2,532,763
2022-01-06	17.330	17.590	17.160	17.450	11.501	2,586,210
2022-01-05	17.760	17.790	17.130	17.230	11.356	3,614,538
2022-01-04	17.440	17.760	17.440	17.760	11.705	3,106,917
2021-12-31	17.620	17.630	17.360	17.430	11.488	2,516,584
2021-12-30	17.510	17.700	17.410	17.490	11.527	2,227,807
2021-12-29	17.520	17.580	17.180	17.400	11.468	1,709,218
2021-12-28	17.270	17.650	17.260	17.500	11.534	2,492,574
2021-12-27	17.160	17.390	16.900	17.350	11.435	2,463,676
2021-12-24	18.050	18.110	17.070	17.170	11.317	5,780,248
2021-12-23	18.110	18.150	17.960	18.040	11.890	4,084,431
2021-12-22	18.300	18.560	18.250	18.470	12.173	3,206,269
2021-12-21	18.200	18.370	18.020	18.330	12.081	3,109,108
2021-12-20	18.800	19.010	18.020	18.060	11.903	7,159,935
2021-12-17	20.260	20.270	19.000	19.090	12.582	9,569,055
2021-12-16	19.400	20.290	19.330	20.190	13.307	13,166,694
2021-12-15	19.240	19.550	19.020	19.510	12.859	6,935,038
2021-12-14	18.760	19.430	18.750	19.290	12.714	7,093,953
2021-12-13	19.160	19.300	18.660	18.970	12.503	7,085,655
2021-12-10	19.070	19.380	18.770	19.330	12.740	7,596,450
2021-12-09	19.000	19.190	18.700	19.090	12.582	5,892,087
2021-12-08	18.790	19.270	18.680	19.020	12.536	7,968,153
2021-12-07	19.870	20.100	18.680	19.050	12.556	13,239,054
2021-12-06	19.990	20.800	19.710	20.030	13.201	18,985,024
2021-12-03	19.570	20.400	19.250	19.450	12.819	8,835,126
2021-12-02	20.420	20.700	19.250	19.370	12.766	11,928,267
2021-12-01	20.370	20.800	20.000	20.800	13.709	10,986,364
2021-11-30	20.800	21.050	19.880	20.380	13.432	12,676,966
2021-11-29	20.240	21.100	20.240	20.650	13.610	14,705,946
2021-11-26	21.250	22.300	21.100	21.380	14.091	24,587,784
2021-11-25	23.430	23.490	20.820	20.910	13.782	31,493,457
2021-11-24	18.630	22.320	18.510	22.320	14.711	24,758,616
2021-11-23	17.900	19.080	17.870	18.600	12.259	9,227,959
2021-11-22	17.900	18.190	17.820	17.910	11.804	4,112,140
2021-11-19	17.980	18.280	17.800	17.990	11.857	4,594,524
2021-11-18	18.670	18.670	17.910	17.940	11.824	6,117,078
2021-11-17	17.590	18.690	17.590	18.670	12.305	7,024,756
2021-11-16	18.280	18.390	17.580	17.640	11.626	5,235,037
2021-11-15	17.950	18.350	17.800	18.280	12.048	6,264,292
2021-11-12	17.400	17.960	17.320	17.890	11.791	5,543,175
2021-11-11	17.430	17.750	17.320	17.510	11.541	4,224,960
2021-11-10	17.300	17.640	16.800	17.560	11.574	5,835,414

← NewerPage 20 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.