Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.750	11.940	11.750	11.920	11.898	15,330,450
2025-07-23	11.960	12.000	11.690	11.730	11.708	17,587,500
2025-07-22	12.040	12.080	11.890	12.020	11.998	20,494,450
2025-07-21	11.900	12.120	11.820	12.110	12.088	26,849,709
2025-07-18	11.990	12.040	11.790	11.860	11.838	18,191,850
2025-07-17	11.780	12.030	11.700	12.020	11.998	27,490,650
2025-07-16	11.700	11.810	11.620	11.700	11.679	12,899,250
2025-07-15	11.850	12.040	11.570	11.690	11.669	21,688,913
2025-07-14	11.810	11.900	11.700	11.810	11.788	14,587,540
2025-07-11	11.720	11.930	11.600	11.830	11.808	21,710,000
2025-07-10	11.900	11.980	11.750	11.780	11.758	19,662,989
2025-07-09	11.890	12.120	11.850	11.870	11.848	40,214,531
2025-07-08	12.510	12.770	12.050	12.120	12.098	73,090,750
2025-07-07	11.650	11.750	11.550	11.660	11.639	9,896,650
2025-07-04	11.930	11.990	11.680	11.720	11.698	16,846,900
2025-07-03	11.730	12.040	11.710	12.000	11.978	20,505,350
2025-07-02	11.890	11.980	11.620	11.730	11.708	17,336,800
2025-07-01	12.040	12.140	11.830	11.990	11.968	22,475,150
2025-06-30	12.060	12.180	11.970	12.080	12.058	26,060,064
2025-06-27	12.510	12.510	11.970	12.060	12.038	37,905,700
2025-06-26	12.160	12.400	12.020	12.100	12.078	44,201,800
2025-06-25	11.810	12.190	11.730	12.160	12.138	46,975,950
2025-06-24	11.660	11.760	11.600	11.760	11.738	26,817,820
2025-06-23	11.020	11.660	11.020	11.620	11.599	25,163,070
2025-06-20	11.480	11.670	11.160	11.170	11.150	16,493,900
2025-06-19	11.590	11.850	11.450	11.490	11.469	21,451,450
2025-06-18	11.470	11.740	11.350	11.700	11.679	20,576,650
2025-06-17	11.480	11.750	11.380	11.600	11.579	21,402,193
2025-06-16	11.090	11.610	11.090	11.510	11.489	19,919,849
2025-06-13	11.430	11.530	11.110	11.130	11.110	21,499,257
2025-06-12	11.720	11.860	11.510	11.550	11.529	23,498,800
2025-06-11	11.660	11.960	11.550	11.800	11.778	33,821,693
2025-06-10	11.760	11.810	11.410	11.570	11.549	25,384,495
2025-06-09	11.610	11.780	11.550	11.750	11.728	26,445,207
2025-06-06	12.080	12.160	11.480	11.580	11.559	44,456,047
2025-06-05	12.640	12.680	11.750	11.910	11.888	80,962,220
2025-06-04	12.400	12.930	12.300	12.880	12.856	66,142,165
2025-06-03	12.200	12.540	11.790	12.450	12.427	74,642,557
2025-05-30	10.870	12.850	10.660	12.300	12.277	105,492,962
2025-05-29	10.400	10.980	10.390	10.910	10.890	21,946,654
2025-05-28	10.440	10.520	10.330	10.350	10.331	7,576,800
2025-05-27	10.490	10.530	10.330	10.430	10.411	9,138,000
2025-05-26	10.450	10.560	10.280	10.530	10.511	15,128,622
2025-05-23	10.540	10.540	10.320	10.320	10.301	34,650,457
2025-05-22	11.100	11.450	10.950	11.110	11.090	33,380,200
2025-05-21	11.020	11.110	10.810	11.000	10.968	11,982,800
2025-05-20	11.360	11.380	10.950	11.120	11.087	18,878,250
2025-05-19	10.770	11.260	10.640	11.150	11.117	21,627,600
2025-05-16	10.800	10.970	10.760	10.780	10.748	8,664,872
2025-05-15	11.020	11.070	10.800	10.820	10.788	10,847,450
2025-05-14	11.110	11.190	10.920	11.040	11.008	12,096,150
2025-05-13	11.400	11.440	11.070	11.090	11.058	13,473,850
2025-05-12	11.200	11.310	11.140	11.220	11.187	12,895,350
2025-05-09	11.170	11.330	11.070	11.070	11.038	15,886,700
2025-05-08	11.010	11.380	10.970	11.250	11.217	22,598,350
2025-05-07	11.110	11.330	10.910	11.050	11.018	20,611,800
2025-05-06	10.810	11.020	10.800	11.020	10.988	21,326,600
2025-04-30	10.680	10.940	10.680	10.730	10.699	19,134,793
2025-04-29	10.700	10.800	10.400	10.680	10.649	18,573,100
2025-04-28	10.580	11.080	10.460	10.920	10.888	26,433,833

← NewerPage 6 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.