Nanjing Sunlord Electronics Corporation LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.870	11.110	10.600	10.630	10.599	14,691,050
2025-01-22	10.880	10.890	10.650	10.760	10.729	9,645,532
2025-01-21	10.990	11.000	10.710	10.960	10.928	10,722,300
2025-01-20	10.880	10.930	10.720	10.850	10.818	9,009,400
2025-01-17	10.730	10.880	10.630	10.750	10.719	9,888,000
2025-01-16	10.900	10.940	10.660	10.790	10.758	14,639,761
2025-01-15	10.890	10.980	10.720	10.780	10.748	14,275,600
2025-01-14	10.350	10.930	10.130	10.890	10.858	21,035,550
2025-01-13	9.920	10.250	9.710	10.100	10.070	11,167,877
2025-01-10	10.420	10.590	10.060	10.090	10.061	12,402,600
2025-01-09	10.290	10.650	10.260	10.500	10.469	13,239,521
2025-01-08	10.300	10.470	9.910	10.370	10.340	13,762,671
2025-01-07	10.100	10.360	10.060	10.360	10.330	12,360,434
2025-01-06	10.160	10.320	9.910	10.050	10.021	13,060,601
2025-01-03	10.940	10.980	10.160	10.220	10.190	17,476,499
2025-01-02	11.160	11.340	10.690	10.850	10.818	15,533,209
2024-12-31	11.870	12.020	11.220	11.250	11.217	19,508,800
2024-12-30	12.280	12.380	11.800	11.940	11.905	20,070,599
2024-12-27	12.100	12.340	11.860	12.020	11.985	24,145,150
2024-12-26	11.780	12.100	11.700	11.990	11.955	20,245,165
2024-12-25	11.570	12.140	11.150	11.740	11.706	27,049,054
2024-12-24	11.660	11.980	11.500	11.670	11.636	16,974,959
2024-12-23	12.370	12.450	11.420	11.500	11.466	21,545,500
2024-12-20	11.890	12.350	11.780	12.270	12.234	20,441,460
2024-12-19	11.700	11.950	11.650	11.890	11.855	14,308,037
2024-12-18	11.850	12.250	11.550	12.040	12.005	17,797,096
2024-12-17	12.170	12.350	11.700	11.760	11.726	18,637,415
2024-12-16	12.380	12.770	12.180	12.290	12.254	22,988,320
2024-12-13	12.700	12.730	12.400	12.450	12.414	21,032,882
2024-12-12	12.610	12.930	12.440	12.810	12.773	25,009,222
2024-12-11	12.240	12.580	12.190	12.580	12.543	22,874,917
2024-12-10	12.420	12.660	12.280	12.310	12.274	32,117,658
2024-12-09	12.200	12.260	11.900	12.080	12.045	21,444,980
2024-12-06	12.500	12.530	12.010	12.200	12.164	49,023,442
2024-12-05	12.520	12.920	12.500	12.830	12.792	20,099,079
2024-12-04	13.000	13.050	12.520	12.610	12.573	29,999,965
2024-12-03	13.040	13.320	12.880	13.120	13.082	39,177,209
2024-12-02	12.740	13.210	12.730	13.110	13.072	41,158,294
2024-11-29	12.260	12.780	12.150	12.620	12.583	32,355,000
2024-11-28	12.250	12.640	12.100	12.370	12.334	35,523,950
2024-11-27	11.800	12.320	11.450	12.300	12.264	32,398,363
2024-11-26	12.030	12.200	11.730	11.740	11.706	19,094,476
2024-11-25	12.040	12.190	11.780	12.130	12.095	23,769,918
2024-11-22	12.680	12.750	12.080	12.080	12.045	32,597,812
2024-11-21	12.850	13.070	12.550	12.770	12.733	30,584,280
2024-11-20	12.640	13.130	12.440	12.960	12.922	38,775,807
2024-11-19	12.200	12.860	12.090	12.840	12.802	46,484,282
2024-11-18	12.250	12.350	11.550	12.200	12.164	36,602,814
2024-11-15	12.850	12.990	12.150	12.150	12.114	37,151,951
2024-11-14	13.530	13.700	12.860	12.910	12.872	30,278,702
2024-11-13	13.520	13.690	13.000	13.680	13.640	38,502,665
2024-11-12	14.400	14.540	13.450	13.650	13.610	52,666,275
2024-11-11	13.980	14.550	13.640	14.290	14.248	60,333,287
2024-11-08	14.120	14.800	14.070	14.170	14.129	70,427,137
2024-11-07	13.950	14.300	13.520	14.080	14.039	79,563,875
2024-11-06	14.400	16.000	14.100	14.330	14.288	118,827,012
2024-11-05	13.050	13.730	13.010	13.690	13.650	65,625,661
2024-11-04	12.890	13.370	12.700	13.150	13.112	58,302,530
2024-11-01	14.280	14.600	12.930	13.000	12.962	103,598,357
2024-10-31	14.760	15.440	14.090	14.690	14.647	142,204,198

← NewerPage 8 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.