Sanlux Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.650 | 4.740 | 4.510 | 4.610 | 4.528 | 11,007,000 |
| 2024-01-22 | 4.930 | 4.940 | 4.630 | 4.660 | 4.578 | 11,614,100 |
| 2024-01-19 | 5.040 | 5.060 | 4.900 | 4.930 | 4.843 | 7,629,200 |
| 2024-01-18 | 5.080 | 5.080 | 4.910 | 5.040 | 4.951 | 11,665,310 |
| 2024-01-17 | 5.140 | 5.180 | 5.070 | 5.070 | 4.980 | 7,054,800 |
| 2024-01-16 | 5.140 | 5.200 | 5.050 | 5.140 | 5.049 | 9,369,600 |
| 2024-01-15 | 5.110 | 5.180 | 5.040 | 5.140 | 5.049 | 9,327,000 |
| 2024-01-12 | 5.090 | 5.130 | 5.060 | 5.110 | 5.020 | 9,960,300 |
| 2024-01-11 | 4.990 | 5.100 | 4.980 | 5.090 | 5.000 | 7,037,600 |
| 2024-01-10 | 5.050 | 5.070 | 4.980 | 4.990 | 4.902 | 6,452,700 |
| 2024-01-09 | 5.030 | 5.130 | 5.020 | 5.060 | 4.970 | 6,913,900 |
| 2024-01-08 | 5.080 | 5.080 | 5.010 | 5.020 | 4.931 | 8,238,350 |
| 2024-01-05 | 5.140 | 5.170 | 5.000 | 5.040 | 4.951 | 10,116,300 |
| 2024-01-04 | 5.150 | 5.160 | 5.100 | 5.130 | 5.039 | 7,356,000 |
| 2024-01-03 | 5.160 | 5.170 | 5.090 | 5.130 | 5.039 | 6,729,000 |
| 2024-01-02 | 5.090 | 5.210 | 5.090 | 5.160 | 5.069 | 10,520,600 |
| 2023-12-29 | 5.030 | 5.100 | 5.030 | 5.090 | 5.000 | 11,605,000 |
| 2023-12-28 | 5.010 | 5.070 | 4.940 | 5.040 | 4.951 | 11,172,700 |
| 2023-12-27 | 4.970 | 5.030 | 4.930 | 5.010 | 4.921 | 10,589,800 |
| 2023-12-26 | 5.000 | 5.020 | 4.910 | 4.920 | 4.833 | 9,178,700 |
| 2023-12-25 | 5.070 | 5.070 | 4.950 | 5.000 | 4.912 | 11,688,100 |
| 2023-12-22 | 5.170 | 5.190 | 5.060 | 5.070 | 4.980 | 10,992,600 |
| 2023-12-21 | 5.120 | 5.200 | 5.070 | 5.160 | 5.069 | 11,819,200 |
| 2023-12-20 | 5.220 | 5.280 | 5.130 | 5.140 | 5.049 | 12,566,000 |
| 2023-12-19 | 5.290 | 5.330 | 5.140 | 5.220 | 5.128 | 14,990,700 |
| 2023-12-18 | 5.390 | 5.400 | 5.240 | 5.260 | 5.167 | 15,016,800 |
| 2023-12-15 | 5.450 | 5.470 | 5.330 | 5.390 | 5.295 | 12,508,600 |
| 2023-12-14 | 5.560 | 5.580 | 5.400 | 5.450 | 5.354 | 19,243,600 |
| 2023-12-13 | 5.610 | 5.630 | 5.530 | 5.540 | 5.442 | 14,808,931 |
| 2023-12-12 | 5.600 | 5.650 | 5.500 | 5.630 | 5.530 | 20,283,100 |
| 2023-12-11 | 5.630 | 5.840 | 5.580 | 5.680 | 5.580 | 23,394,800 |
| 2023-12-08 | 5.760 | 5.790 | 5.560 | 5.600 | 5.501 | 34,532,774 |
| 2023-12-07 | 5.870 | 5.910 | 5.740 | 5.790 | 5.688 | 38,776,812 |
| 2023-12-06 | 5.830 | 6.150 | 5.750 | 5.980 | 5.874 | 63,356,100 |
| 2023-12-05 | 5.700 | 6.060 | 5.670 | 5.860 | 5.756 | 72,569,520 |
| 2023-12-04 | 5.800 | 5.900 | 5.660 | 5.700 | 5.599 | 64,330,752 |
| 2023-12-01 | 5.320 | 5.850 | 5.300 | 5.850 | 5.747 | 47,631,702 |
| 2023-11-30 | 5.600 | 5.640 | 5.230 | 5.320 | 5.226 | 48,240,078 |
| 2023-11-29 | 5.780 | 5.890 | 5.570 | 5.570 | 5.471 | 39,244,322 |
| 2023-11-28 | 5.770 | 5.900 | 5.610 | 5.810 | 5.707 | 50,331,981 |
| 2023-11-27 | 6.080 | 6.180 | 5.760 | 5.900 | 5.796 | 88,866,940 |
| 2023-11-24 | 5.620 | 6.200 | 5.560 | 6.200 | 6.090 | 56,456,366 |
| 2023-11-23 | 5.720 | 5.780 | 5.550 | 5.640 | 5.540 | 34,476,830 |
| 2023-11-22 | 5.690 | 5.890 | 5.500 | 5.800 | 5.697 | 50,300,057 |
| 2023-11-21 | 5.590 | 6.150 | 5.530 | 5.790 | 5.688 | 60,362,168 |
| 2023-11-20 | 5.540 | 5.790 | 5.450 | 5.600 | 5.501 | 36,268,417 |
| 2023-11-17 | 5.500 | 5.620 | 5.450 | 5.540 | 5.442 | 37,846,601 |
| 2023-11-16 | 5.280 | 5.820 | 5.250 | 5.480 | 5.383 | 36,140,640 |
| 2023-11-15 | 5.340 | 5.350 | 5.260 | 5.290 | 5.196 | 5,500,200 |
| 2023-11-14 | 5.300 | 5.360 | 5.280 | 5.330 | 5.236 | 6,790,000 |
| 2023-11-13 | 5.260 | 5.310 | 5.230 | 5.290 | 5.196 | 5,292,332 |
| 2023-11-10 | 5.220 | 5.290 | 5.180 | 5.260 | 5.167 | 4,587,400 |
| 2023-11-09 | 5.260 | 5.280 | 5.210 | 5.230 | 5.137 | 5,296,695 |
| 2023-11-08 | 5.270 | 5.280 | 5.230 | 5.270 | 5.177 | 6,297,700 |
| 2023-11-07 | 5.150 | 5.290 | 5.120 | 5.250 | 5.157 | 7,360,100 |
| 2023-11-06 | 5.180 | 5.260 | 5.130 | 5.160 | 5.069 | 5,073,871 |
| 2023-11-03 | 5.130 | 5.210 | 5.120 | 5.170 | 5.079 | 4,832,300 |
| 2023-11-02 | 5.150 | 5.200 | 5.110 | 5.130 | 5.039 | 4,500,800 |
| 2023-11-01 | 5.090 | 5.200 | 5.070 | 5.150 | 5.059 | 4,954,074 |
| 2023-10-31 | 5.100 | 5.140 | 5.060 | 5.080 | 4.990 | 5,293,040 |
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.