Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.580	11.080	10.460	10.920	10.888	26,433,833
2025-04-25	10.560	10.820	10.510	10.620	10.589	16,391,200
2025-04-24	10.860	10.980	10.510	10.610	10.579	18,428,350
2025-04-23	10.410	10.840	10.350	10.700	10.669	22,305,207
2025-04-22	10.390	10.430	10.300	10.370	10.340	7,323,550
2025-04-21	10.150	10.430	10.120	10.410	10.380	9,807,208
2025-04-18	10.130	10.250	10.040	10.180	10.150	8,444,750
2025-04-17	10.160	10.350	10.100	10.140	10.110	9,697,800
2025-04-16	10.220	10.460	10.070	10.200	10.170	13,297,300
2025-04-15	10.400	10.560	10.170	10.290	10.260	16,910,400
2025-04-14	10.520	10.660	10.260	10.580	10.549	31,221,447
2025-04-11	9.590	10.890	9.440	10.370	10.340	38,555,456
2025-04-10	9.720	9.900	9.580	9.590	9.562	18,905,674
2025-04-09	8.960	9.430	8.150	9.310	9.283	21,114,648
2025-04-08	9.080	9.440	8.860	9.110	9.083	19,214,099
2025-04-07	9.960	10.340	8.900	8.900	8.874	25,327,400
2025-04-03	11.150	11.420	11.050	11.120	11.087	17,051,900
2025-04-02	11.910	11.990	11.400	11.460	11.426	22,309,057
2025-04-01	11.520	12.000	11.500	11.620	11.586	25,194,432
2025-03-31	11.250	11.670	11.010	11.630	11.596	27,596,551
2025-03-28	11.190	11.600	11.020	11.290	11.257	20,402,542
2025-03-27	11.160	11.340	10.980	11.180	11.147	9,046,000
2025-03-26	11.150	11.360	11.140	11.210	11.177	7,548,804
2025-03-25	11.230	11.420	11.120	11.150	11.117	10,532,861
2025-03-24	11.510	11.570	10.840	11.240	11.207	16,675,408
2025-03-21	11.910	11.980	11.500	11.570	11.536	17,867,769
2025-03-20	11.930	12.200	11.810	12.030	11.995	15,772,439
2025-03-19	12.140	12.140	11.860	11.930	11.895	14,083,326
2025-03-18	12.180	12.260	12.070	12.150	12.114	12,807,604
2025-03-17	12.190	12.270	12.050	12.140	12.104	13,611,700
2025-03-14	11.910	12.200	11.800	12.160	12.124	20,194,919
2025-03-13	12.420	12.520	11.870	12.030	11.995	30,613,838
2025-03-12	12.880	13.310	12.520	12.530	12.493	47,002,652
2025-03-11	11.990	12.850	11.910	12.530	12.493	43,085,382
2025-03-10	12.430	12.520	12.040	12.170	12.134	17,495,600
2025-03-07	12.500	12.530	12.090	12.180	12.144	21,361,803
2025-03-06	12.270	12.610	12.190	12.420	12.384	27,067,700
2025-03-05	12.150	12.360	12.010	12.190	12.154	17,435,710
2025-03-04	11.810	12.180	11.810	12.150	12.114	14,883,050
2025-03-03	11.860	12.220	11.610	11.950	11.915	21,789,700
2025-02-28	12.660	12.800	11.810	11.860	11.825	29,666,350
2025-02-27	13.000	13.090	12.520	12.830	12.792	32,875,533
2025-02-26	12.790	12.900	12.620	12.840	12.802	33,582,818
2025-02-25	12.480	13.070	12.380	12.790	12.753	48,456,867
2025-02-24	12.580	13.090	12.350	12.830	12.792	66,502,875
2025-02-21	12.200	12.400	12.180	12.370	12.334	29,842,600
2025-02-20	12.040	12.340	12.040	12.290	12.254	24,152,311
2025-02-19	11.620	12.070	11.600	12.050	12.015	18,558,050
2025-02-18	12.010	12.190	11.590	11.630	11.596	20,776,276
2025-02-17	12.020	12.330	11.960	12.110	12.075	25,188,215
2025-02-14	12.220	12.340	11.880	12.220	12.184	32,838,621
2025-02-13	12.550	12.650	12.140	12.140	12.104	34,501,600
2025-02-12	11.990	12.400	11.880	12.370	12.334	39,179,039
2025-02-11	12.000	12.230	11.760	12.040	12.005	30,707,015
2025-02-10	11.860	11.990	11.830	11.990	11.955	22,177,615
2025-02-07	11.800	12.210	11.700	11.900	11.865	40,858,575
2025-02-06	11.150	11.900	11.040	11.880	11.845	35,921,783
2025-02-05	10.800	11.260	10.710	11.150	11.117	23,626,750
2025-01-27	10.920	10.970	10.500	10.500	10.469	11,255,650
2025-01-24	10.560	10.880	10.550	10.850	10.818	11,226,000

← NewerPage 7 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.