Sanlux Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.540 | 3.590 | 3.500 | 3.510 | 3.474 | 3,887,700 |
| 2024-07-24 | 3.660 | 3.670 | 3.540 | 3.550 | 3.513 | 4,126,500 |
| 2024-07-23 | 3.730 | 3.760 | 3.660 | 3.660 | 3.622 | 2,475,600 |
| 2024-07-22 | 3.730 | 3.760 | 3.680 | 3.730 | 3.691 | 2,107,200 |
| 2024-07-19 | 3.680 | 3.710 | 3.610 | 3.690 | 3.652 | 2,513,700 |
| 2024-07-18 | 3.690 | 3.690 | 3.580 | 3.670 | 3.632 | 4,348,304 |
| 2024-07-17 | 3.750 | 3.780 | 3.700 | 3.710 | 3.672 | 2,796,100 |
| 2024-07-16 | 3.760 | 3.810 | 3.730 | 3.750 | 3.711 | 3,669,800 |
| 2024-07-15 | 3.920 | 3.920 | 3.780 | 3.800 | 3.761 | 5,229,352 |
| 2024-07-12 | 3.930 | 3.950 | 3.900 | 3.940 | 3.899 | 2,882,062 |
| 2024-07-11 | 3.880 | 3.950 | 3.880 | 3.930 | 3.889 | 5,366,200 |
| 2024-07-10 | 3.930 | 3.930 | 3.830 | 3.850 | 3.810 | 3,357,500 |
| 2024-07-09 | 3.870 | 3.940 | 3.790 | 3.920 | 3.879 | 4,988,485 |
| 2024-07-08 | 3.900 | 3.930 | 3.870 | 3.880 | 3.840 | 3,238,900 |
| 2024-07-05 | 3.850 | 3.910 | 3.830 | 3.890 | 3.850 | 2,333,400 |
| 2024-07-04 | 3.940 | 4.030 | 3.860 | 3.860 | 3.820 | 3,739,700 |
| 2024-07-03 | 3.920 | 3.980 | 3.910 | 3.940 | 3.899 | 2,699,100 |
| 2024-07-02 | 3.900 | 3.960 | 3.880 | 3.940 | 3.899 | 2,339,600 |
| 2024-07-01 | 3.870 | 3.900 | 3.810 | 3.900 | 3.860 | 2,956,789 |
| 2024-06-28 | 3.850 | 3.920 | 3.820 | 3.850 | 3.810 | 3,587,500 |
| 2024-06-27 | 3.940 | 3.960 | 3.860 | 3.870 | 3.830 | 2,337,600 |
| 2024-06-26 | 3.790 | 3.950 | 3.770 | 3.950 | 3.909 | 3,332,200 |
| 2024-06-25 | 3.780 | 3.840 | 3.750 | 3.800 | 3.761 | 3,200,868 |
| 2024-06-24 | 3.950 | 3.960 | 3.750 | 3.780 | 3.741 | 5,065,484 |
| 2024-06-21 | 3.970 | 4.000 | 3.910 | 3.960 | 3.919 | 2,468,900 |
| 2024-06-20 | 4.030 | 4.040 | 3.960 | 3.970 | 3.929 | 3,455,700 |
| 2024-06-19 | 4.050 | 4.060 | 4.010 | 4.030 | 3.988 | 2,287,600 |
| 2024-06-18 | 3.990 | 4.060 | 3.970 | 4.040 | 3.969 | 3,956,330 |
| 2024-06-17 | 4.080 | 4.080 | 3.970 | 3.990 | 3.919 | 3,592,425 |
| 2024-06-14 | 4.050 | 4.110 | 4.020 | 4.080 | 4.008 | 2,891,400 |
| 2024-06-13 | 4.110 | 4.140 | 4.060 | 4.080 | 4.008 | 2,626,468 |
| 2024-06-12 | 4.060 | 4.130 | 4.040 | 4.110 | 4.037 | 3,459,668 |
| 2024-06-11 | 4.050 | 4.070 | 3.960 | 4.040 | 3.969 | 4,907,495 |
| 2024-06-07 | 3.960 | 4.100 | 3.960 | 4.080 | 4.008 | 6,738,224 |
| 2024-06-06 | 4.100 | 4.150 | 3.880 | 3.920 | 3.851 | 9,148,093 |
| 2024-06-05 | 4.220 | 4.240 | 4.120 | 4.130 | 4.057 | 3,171,500 |
| 2024-06-04 | 4.270 | 4.270 | 4.160 | 4.220 | 4.145 | 4,318,074 |
| 2024-06-03 | 4.370 | 4.370 | 4.240 | 4.270 | 4.194 | 5,813,240 |
| 2024-05-31 | 4.400 | 4.410 | 4.360 | 4.380 | 4.303 | 3,354,000 |
| 2024-05-30 | 4.400 | 4.470 | 4.350 | 4.400 | 4.322 | 3,869,500 |
| 2024-05-29 | 4.380 | 4.420 | 4.340 | 4.380 | 4.303 | 3,769,300 |
| 2024-05-28 | 4.410 | 4.440 | 4.370 | 4.380 | 4.303 | 3,975,600 |
| 2024-05-27 | 4.390 | 4.430 | 4.350 | 4.410 | 4.332 | 4,464,200 |
| 2024-05-24 | 4.410 | 4.460 | 4.360 | 4.380 | 4.303 | 4,212,201 |
| 2024-05-23 | 4.550 | 4.550 | 4.390 | 4.410 | 4.332 | 7,362,200 |
| 2024-05-22 | 4.590 | 4.620 | 4.510 | 4.530 | 4.450 | 7,169,199 |
| 2024-05-21 | 4.720 | 4.720 | 4.570 | 4.590 | 4.509 | 8,649,300 |
| 2024-05-20 | 4.800 | 4.830 | 4.700 | 4.730 | 4.646 | 6,191,600 |
| 2024-05-17 | 4.720 | 4.800 | 4.710 | 4.780 | 4.695 | 4,499,800 |
| 2024-05-16 | 4.720 | 4.780 | 4.700 | 4.720 | 4.637 | 4,488,152 |
| 2024-05-15 | 4.720 | 4.770 | 4.660 | 4.680 | 4.597 | 4,307,016 |
| 2024-05-14 | 4.700 | 4.780 | 4.670 | 4.730 | 4.646 | 4,888,890 |
| 2024-05-13 | 4.780 | 4.800 | 4.650 | 4.700 | 4.617 | 5,839,600 |
| 2024-05-10 | 4.880 | 4.880 | 4.770 | 4.780 | 4.695 | 4,670,000 |
| 2024-05-09 | 4.840 | 4.900 | 4.820 | 4.850 | 4.764 | 4,872,800 |
| 2024-05-08 | 4.890 | 4.910 | 4.800 | 4.820 | 4.735 | 6,181,100 |
| 2024-05-07 | 4.940 | 4.940 | 4.860 | 4.880 | 4.794 | 5,997,455 |
| 2024-05-06 | 4.880 | 4.920 | 4.850 | 4.900 | 4.813 | 7,043,300 |
| 2024-04-30 | 4.800 | 4.870 | 4.750 | 4.840 | 4.754 | 7,656,300 |
| 2024-04-29 | 4.690 | 4.820 | 4.680 | 4.800 | 4.715 | 9,488,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0150 CNY |
| 2025-06-10 | 0.0300 CNY |
| 2024-06-19 | 0.0300 CNY |
| 2023-06-16 | 0.0500 CNY |
| 2022-06-23 | 0.0200 CNY |
| 2021-06-22 | 0.0200 CNY |
| 2020-07-24 | 0.0200 CNY |
| 2019-06-04 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.