Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.600	14.070	13.500	13.970	13.944	73,162,861
2025-10-23	13.400	13.490	13.070	13.430	13.405	38,378,050
2025-10-22	13.590	13.690	13.300	13.560	13.535	41,397,723
2025-10-21	13.330	13.930	13.250	13.780	13.755	71,871,980
2025-10-20	13.330	13.550	13.120	13.460	13.435	64,882,845
2025-10-17	13.000	13.560	12.880	13.210	13.186	65,215,349
2025-10-16	12.600	13.290	12.530	12.940	12.916	42,208,271
2025-10-15	12.700	12.820	12.370	12.620	12.597	21,200,844
2025-10-14	12.980	13.330	12.590	12.660	12.637	28,971,935
2025-10-13	12.350	12.990	12.160	12.930	12.906	29,847,771
2025-10-10	13.150	13.510	12.830	12.980	12.956	35,656,249
2025-10-09	13.300	13.670	13.200	13.260	13.236	41,216,903
2025-09-30	12.950	13.250	12.940	13.010	12.986	30,332,663
2025-09-29	13.050	13.090	12.800	12.870	12.846	27,495,536
2025-09-26	13.150	13.330	12.890	12.950	12.926	38,868,555
2025-09-25	13.430	13.500	13.100	13.190	13.166	56,559,548
2025-09-24	13.010	13.880	12.920	13.570	13.545	95,912,991
2025-09-23	12.750	12.930	12.350	12.720	12.697	29,317,560
2025-09-22	12.280	12.880	12.210	12.880	12.856	35,790,779
2025-09-19	12.530	12.730	12.260	12.290	12.267	21,191,255
2025-09-18	12.700	12.900	12.410	12.510	12.487	34,205,503
2025-09-17	12.510	12.900	12.440	12.880	12.856	46,446,164
2025-09-16	13.250	13.350	12.630	12.700	12.677	65,237,402
2025-09-15	12.630	12.630	12.450	12.490	12.467	22,199,340
2025-09-12	12.200	12.640	12.110	12.450	12.427	32,523,763
2025-09-11	11.680	12.110	11.570	12.110	12.088	20,791,096
2025-09-10	11.720	11.870	11.650	11.710	11.689	11,070,373
2025-09-09	12.000	12.010	11.650	11.670	11.649	14,671,491
2025-09-08	11.970	12.110	11.820	11.990	11.968	15,447,769
2025-09-05	11.660	12.020	11.520	12.010	11.988	18,973,602
2025-09-04	11.960	12.220	11.450	11.610	11.589	22,115,049
2025-09-03	12.320	12.370	11.850	11.880	11.858	21,232,334
2025-09-02	12.720	12.840	12.150	12.320	12.297	27,905,755
2025-09-01	12.850	13.060	12.750	12.800	12.777	27,610,311
2025-08-29	13.040	13.050	12.750	12.840	12.816	31,782,433
2025-08-28	12.820	13.120	12.410	13.110	13.086	59,431,329
2025-08-27	13.920	14.190	13.000	13.020	12.996	106,073,794
2025-08-26	12.600	13.090	12.490	12.870	12.846	34,204,216
2025-08-25	12.800	12.820	12.460	12.690	12.667	28,460,533
2025-08-22	12.510	12.670	12.440	12.610	12.587	23,199,550
2025-08-21	12.640	12.740	12.440	12.550	12.527	24,182,808
2025-08-20	12.480	12.680	12.330	12.650	12.627	26,548,065
2025-08-19	12.480	12.520	12.300	12.480	12.457	22,054,605
2025-08-18	12.430	12.560	12.260	12.500	12.477	34,379,547
2025-08-15	11.930	12.370	11.870	12.250	12.228	26,803,400
2025-08-14	12.220	12.250	11.850	11.880	11.858	20,557,600
2025-08-13	12.190	12.260	12.110	12.230	12.208	21,790,051
2025-08-12	12.140	12.200	12.030	12.160	12.138	14,119,764
2025-08-11	11.980	12.190	11.980	12.140	12.118	15,127,455
2025-08-08	12.100	12.220	11.930	11.980	11.958	16,094,296
2025-08-07	12.210	12.240	12.060	12.140	12.118	18,552,503
2025-08-06	12.200	12.240	12.090	12.210	12.188	23,886,500
2025-08-05	11.850	12.250	11.850	12.170	12.148	29,464,129
2025-08-04	11.560	11.850	11.480	11.840	11.818	16,012,500
2025-08-01	11.680	11.930	11.580	11.650	11.629	14,840,800
2025-07-31	11.780	11.930	11.640	11.700	11.679	13,613,350
2025-07-30	12.000	12.010	11.660	11.780	11.758	18,279,461
2025-07-29	11.940	12.080	11.850	12.050	12.028	14,737,314
2025-07-28	11.910	12.050	11.870	12.030	12.008	17,127,050
2025-07-25	11.860	11.940	11.810	11.910	11.888	11,189,599

← NewerPage 5 of 21 · 1,218 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.