Sanlux Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.590 | 4.920 | 4.560 | 4.790 | 4.705 | 12,226,600 |
| 2024-04-25 | 4.510 | 4.660 | 4.510 | 4.610 | 4.528 | 6,293,500 |
| 2024-04-24 | 4.440 | 4.520 | 4.420 | 4.500 | 4.420 | 4,663,600 |
| 2024-04-23 | 4.410 | 4.450 | 4.380 | 4.440 | 4.361 | 4,538,429 |
| 2024-04-22 | 4.430 | 4.470 | 4.270 | 4.410 | 4.332 | 6,747,927 |
| 2024-04-19 | 4.490 | 4.530 | 4.430 | 4.440 | 4.361 | 6,126,800 |
| 2024-04-18 | 4.580 | 4.610 | 4.470 | 4.490 | 4.411 | 7,144,200 |
| 2024-04-17 | 4.250 | 4.580 | 4.170 | 4.540 | 4.460 | 9,692,339 |
| 2024-04-16 | 4.560 | 4.630 | 4.170 | 4.170 | 4.096 | 15,420,200 |
| 2024-04-15 | 4.840 | 4.870 | 4.530 | 4.630 | 4.548 | 10,772,800 |
| 2024-04-12 | 4.870 | 4.970 | 4.860 | 4.880 | 4.794 | 7,040,800 |
| 2024-04-11 | 4.770 | 4.950 | 4.750 | 4.870 | 4.784 | 5,888,500 |
| 2024-04-10 | 4.940 | 4.940 | 4.790 | 4.830 | 4.745 | 6,213,700 |
| 2024-04-09 | 4.940 | 5.010 | 4.890 | 4.950 | 4.862 | 7,327,300 |
| 2024-04-08 | 5.020 | 5.070 | 4.930 | 4.970 | 4.882 | 9,736,000 |
| 2024-04-03 | 4.950 | 5.020 | 4.900 | 4.980 | 4.892 | 7,981,100 |
| 2024-04-02 | 4.920 | 5.010 | 4.890 | 4.950 | 4.862 | 8,328,220 |
| 2024-04-01 | 4.850 | 4.930 | 4.830 | 4.930 | 4.843 | 6,763,800 |
| 2024-03-29 | 4.790 | 4.850 | 4.760 | 4.830 | 4.745 | 4,489,637 |
| 2024-03-28 | 4.680 | 4.840 | 4.680 | 4.770 | 4.686 | 9,856,308 |
| 2024-03-27 | 4.870 | 4.870 | 4.670 | 4.670 | 4.587 | 9,651,743 |
| 2024-03-26 | 4.960 | 5.030 | 4.810 | 4.870 | 4.784 | 12,867,000 |
| 2024-03-25 | 4.980 | 5.140 | 4.970 | 4.990 | 4.902 | 12,662,100 |
| 2024-03-22 | 5.090 | 5.100 | 5.000 | 5.030 | 4.941 | 15,324,928 |
| 2024-03-21 | 5.150 | 5.180 | 5.100 | 5.110 | 5.020 | 14,942,171 |
| 2024-03-20 | 5.170 | 5.180 | 5.090 | 5.130 | 5.039 | 15,356,200 |
| 2024-03-19 | 5.010 | 5.290 | 4.950 | 5.180 | 5.088 | 29,635,961 |
| 2024-03-18 | 4.750 | 5.160 | 4.740 | 5.050 | 4.961 | 36,686,907 |
| 2024-03-15 | 4.600 | 4.740 | 4.580 | 4.700 | 4.617 | 9,875,671 |
| 2024-03-14 | 4.640 | 4.700 | 4.520 | 4.630 | 4.548 | 9,317,200 |
| 2024-03-13 | 4.670 | 4.680 | 4.580 | 4.640 | 4.558 | 10,824,300 |
| 2024-03-12 | 4.600 | 4.750 | 4.570 | 4.690 | 4.607 | 18,084,737 |
| 2024-03-11 | 4.530 | 4.620 | 4.530 | 4.610 | 4.528 | 9,061,200 |
| 2024-03-08 | 4.510 | 4.630 | 4.510 | 4.600 | 4.519 | 10,308,600 |
| 2024-03-07 | 4.630 | 4.680 | 4.530 | 4.540 | 4.460 | 19,711,700 |
| 2024-03-06 | 4.790 | 4.790 | 4.490 | 4.710 | 4.627 | 37,060,053 |
| 2024-03-05 | 4.640 | 5.160 | 4.620 | 4.880 | 4.794 | 47,547,837 |
| 2024-03-04 | 4.670 | 4.700 | 4.570 | 4.690 | 4.607 | 8,535,730 |
| 2024-03-01 | 4.580 | 4.800 | 4.550 | 4.690 | 4.607 | 10,669,157 |
| 2024-02-29 | 4.460 | 4.580 | 4.420 | 4.570 | 4.489 | 9,396,800 |
| 2024-02-28 | 4.680 | 4.770 | 4.390 | 4.400 | 4.322 | 14,419,508 |
| 2024-02-27 | 4.600 | 4.690 | 4.590 | 4.690 | 4.607 | 5,824,800 |
| 2024-02-26 | 4.500 | 4.680 | 4.500 | 4.610 | 4.528 | 10,242,252 |
| 2024-02-23 | 4.500 | 4.600 | 4.380 | 4.490 | 4.411 | 12,420,271 |
| 2024-02-22 | 4.280 | 4.380 | 4.280 | 4.370 | 4.293 | 6,540,800 |
| 2024-02-21 | 4.190 | 4.410 | 4.160 | 4.300 | 4.224 | 8,688,324 |
| 2024-02-20 | 4.160 | 4.200 | 4.080 | 4.190 | 4.116 | 5,778,566 |
| 2024-02-19 | 4.050 | 4.200 | 4.050 | 4.160 | 4.086 | 11,006,574 |
| 2024-02-08 | 3.710 | 4.000 | 3.620 | 3.990 | 3.919 | 15,093,532 |
| 2024-02-07 | 4.000 | 4.060 | 3.650 | 3.690 | 3.625 | 24,305,309 |
| 2024-02-06 | 4.000 | 4.260 | 3.800 | 4.060 | 3.988 | 18,884,723 |
| 2024-02-05 | 4.570 | 4.620 | 4.160 | 4.160 | 4.086 | 17,499,401 |
| 2024-02-02 | 4.550 | 4.850 | 4.470 | 4.620 | 4.538 | 15,670,272 |
| 2024-02-01 | 4.550 | 4.610 | 4.420 | 4.550 | 4.470 | 10,367,298 |
| 2024-01-31 | 4.720 | 4.740 | 4.510 | 4.550 | 4.470 | 11,130,300 |
| 2024-01-30 | 4.800 | 4.880 | 4.730 | 4.730 | 4.646 | 7,254,100 |
| 2024-01-29 | 4.900 | 4.940 | 4.780 | 4.840 | 4.754 | 8,666,000 |
| 2024-01-26 | 4.890 | 4.960 | 4.850 | 4.890 | 4.803 | 6,353,800 |
| 2024-01-25 | 4.710 | 4.870 | 4.680 | 4.870 | 4.784 | 7,828,800 |
| 2024-01-24 | 4.620 | 4.720 | 4.560 | 4.710 | 4.627 | 10,196,900 |
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.