Nanjing Sunlord Electronics Corporation LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.300 | 16.180 | 12.960 | 14.780 | 14.737 | 156,023,106 |
| 2024-10-29 | 13.510 | 14.880 | 12.690 | 13.620 | 13.580 | 178,426,310 |
| 2024-10-28 | 12.000 | 13.510 | 11.850 | 13.510 | 13.470 | 95,328,462 |
| 2024-10-25 | 11.150 | 11.520 | 11.100 | 11.260 | 11.227 | 52,798,090 |
| 2024-10-24 | 11.110 | 11.300 | 10.900 | 11.030 | 10.998 | 40,878,476 |
| 2024-10-23 | 11.020 | 11.770 | 11.020 | 11.110 | 11.078 | 73,329,947 |
| 2024-10-22 | 11.970 | 12.050 | 11.120 | 11.320 | 11.287 | 98,833,401 |
| 2024-10-21 | 10.990 | 12.250 | 10.830 | 11.920 | 11.885 | 115,107,616 |
| 2024-10-18 | 10.050 | 10.990 | 10.010 | 10.670 | 10.639 | 65,602,044 |
| 2024-10-17 | 10.090 | 10.550 | 10.090 | 10.170 | 10.140 | 56,018,387 |
| 2024-10-16 | 9.700 | 10.250 | 9.600 | 10.090 | 10.061 | 45,104,821 |
| 2024-10-15 | 9.850 | 10.410 | 9.660 | 10.040 | 10.011 | 58,696,730 |
| 2024-10-14 | 9.340 | 9.960 | 9.200 | 9.950 | 9.921 | 38,488,878 |
| 2024-10-11 | 9.850 | 9.950 | 9.140 | 9.300 | 9.273 | 35,921,019 |
| 2024-10-10 | 10.300 | 10.580 | 9.920 | 9.990 | 9.961 | 45,616,952 |
| 2024-10-09 | 11.080 | 11.230 | 9.910 | 9.970 | 9.941 | 66,576,415 |
| 2024-10-08 | 12.000 | 12.000 | 10.430 | 11.800 | 11.765 | 87,198,311 |
| 2024-09-30 | 9.160 | 10.300 | 8.980 | 10.140 | 10.110 | 69,716,703 |
| 2024-09-27 | 8.420 | 9.040 | 8.350 | 8.790 | 8.764 | 41,751,843 |
| 2024-09-26 | 8.100 | 8.300 | 8.050 | 8.300 | 8.276 | 23,792,306 |
| 2024-09-25 | 8.130 | 8.350 | 8.100 | 8.100 | 8.076 | 31,519,759 |
| 2024-09-24 | 7.910 | 8.130 | 7.740 | 8.120 | 8.096 | 33,403,965 |
| 2024-09-23 | 7.710 | 8.090 | 7.600 | 7.940 | 7.917 | 27,211,043 |
| 2024-09-20 | 7.640 | 7.740 | 7.600 | 7.700 | 7.678 | 12,152,450 |
| 2024-09-19 | 7.490 | 7.690 | 7.450 | 7.650 | 7.628 | 12,628,355 |
| 2024-09-18 | 7.540 | 7.620 | 7.360 | 7.450 | 7.428 | 10,646,368 |
| 2024-09-13 | 7.740 | 7.750 | 7.510 | 7.520 | 7.498 | 14,554,121 |
| 2024-09-12 | 7.900 | 7.990 | 7.710 | 7.720 | 7.697 | 13,803,043 |
| 2024-09-11 | 7.870 | 7.970 | 7.790 | 7.850 | 7.827 | 13,126,316 |
| 2024-09-10 | 7.850 | 8.050 | 7.750 | 7.980 | 7.957 | 21,830,802 |
| 2024-09-09 | 7.760 | 7.950 | 7.700 | 7.820 | 7.797 | 15,850,306 |
| 2024-09-06 | 8.010 | 8.200 | 7.830 | 7.850 | 7.827 | 22,927,529 |
| 2024-09-05 | 7.970 | 8.080 | 7.950 | 8.040 | 8.017 | 16,524,500 |
| 2024-09-04 | 7.900 | 8.030 | 7.850 | 7.950 | 7.927 | 16,139,865 |
| 2024-09-03 | 7.860 | 8.010 | 7.850 | 7.970 | 7.947 | 15,488,652 |
| 2024-09-02 | 7.970 | 8.090 | 7.880 | 7.910 | 7.887 | 23,095,134 |
| 2024-08-30 | 7.650 | 8.100 | 7.620 | 7.970 | 7.947 | 29,880,209 |
| 2024-08-29 | 7.400 | 7.810 | 7.320 | 7.680 | 7.658 | 24,391,293 |
| 2024-08-28 | 7.370 | 7.610 | 7.350 | 7.380 | 7.358 | 16,248,812 |
| 2024-08-27 | 7.660 | 7.750 | 7.300 | 7.320 | 7.299 | 19,425,685 |
| 2024-08-26 | 7.440 | 7.940 | 7.440 | 7.780 | 7.757 | 24,601,650 |
| 2024-08-23 | 7.680 | 7.710 | 7.410 | 7.500 | 7.478 | 14,821,544 |
| 2024-08-22 | 7.850 | 7.860 | 7.620 | 7.640 | 7.618 | 15,001,500 |
| 2024-08-21 | 7.790 | 7.930 | 7.660 | 7.850 | 7.827 | 12,050,452 |
| 2024-08-20 | 8.060 | 8.100 | 7.750 | 7.790 | 7.767 | 19,569,900 |
| 2024-08-19 | 8.350 | 8.370 | 8.080 | 8.080 | 8.056 | 21,422,149 |
| 2024-08-16 | 8.290 | 8.430 | 8.130 | 8.340 | 8.316 | 26,839,100 |
| 2024-08-15 | 8.110 | 8.340 | 7.980 | 8.240 | 8.216 | 20,302,704 |
| 2024-08-14 | 8.170 | 8.280 | 8.060 | 8.180 | 8.156 | 19,797,864 |
| 2024-08-13 | 7.930 | 8.090 | 7.900 | 8.080 | 8.056 | 17,281,084 |
| 2024-08-12 | 8.330 | 8.370 | 7.950 | 7.970 | 7.947 | 27,938,811 |
| 2024-08-09 | 8.040 | 9.250 | 8.040 | 8.390 | 8.365 | 49,699,075 |
| 2024-08-08 | 8.260 | 8.320 | 7.980 | 8.000 | 7.977 | 25,830,390 |
| 2024-08-07 | 8.460 | 8.630 | 8.290 | 8.340 | 8.316 | 26,583,854 |
| 2024-08-06 | 8.850 | 8.950 | 8.340 | 8.460 | 8.435 | 39,316,619 |
| 2024-08-05 | 8.800 | 9.170 | 8.500 | 8.520 | 8.495 | 61,816,211 |
| 2024-08-02 | 9.520 | 10.250 | 9.310 | 9.340 | 9.313 | 94,240,965 |
| 2024-08-01 | 8.890 | 9.310 | 8.820 | 9.250 | 9.223 | 51,441,028 |
| 2024-07-31 | 8.430 | 9.080 | 8.430 | 8.910 | 8.884 | 43,549,820 |
| 2024-07-30 | 8.390 | 8.680 | 8.370 | 8.510 | 8.485 | 33,000,150 |
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.