Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.010	5.110	5.000	5.100	5.010	4,806,863
2023-10-27	5.020	5.030	4.960	5.010	4.921	3,553,209
2023-10-26	4.950	5.000	4.890	4.980	4.892	4,049,500
2023-10-25	4.860	4.970	4.860	4.940	4.853	3,472,900
2023-10-24	4.770	4.880	4.730	4.860	4.774	6,412,300
2023-10-23	4.830	4.860	4.710	4.740	4.656	4,646,600
2023-10-20	4.880	4.950	4.840	4.850	4.764	3,240,000
2023-10-19	4.880	4.980	4.850	4.880	4.794	3,636,700
2023-10-18	4.960	4.970	4.880	4.880	4.794	3,388,901
2023-10-17	4.970	4.980	4.930	4.960	4.872	3,263,398
2023-10-16	4.950	5.000	4.910	4.950	4.862	5,113,300
2023-10-13	5.020	5.030	4.920	4.940	4.853	5,572,900
2023-10-12	5.090	5.110	5.020	5.020	4.931	5,356,600
2023-10-11	5.140	5.180	5.040	5.080	4.990	5,383,200
2023-10-10	5.100	5.140	5.060	5.090	5.000	4,754,500
2023-10-09	5.160	5.220	5.070	5.070	4.980	7,566,300
2023-09-28	5.140	5.190	5.110	5.150	5.059	3,739,000
2023-09-27	5.130	5.190	5.110	5.120	5.029	4,238,500
2023-09-26	5.190	5.210	5.120	5.130	5.039	6,362,610
2023-09-25	5.270	5.270	5.180	5.210	5.118	4,693,200
2023-09-22	5.180	5.280	5.150	5.260	5.167	4,508,000
2023-09-21	5.190	5.230	5.150	5.170	5.079	3,672,100
2023-09-20	5.220	5.260	5.180	5.190	5.098	4,113,900
2023-09-19	5.300	5.300	5.210	5.240	5.147	4,471,100
2023-09-18	5.220	5.280	5.190	5.280	5.187	3,947,500
2023-09-15	5.250	5.300	5.210	5.240	5.147	4,301,100
2023-09-14	5.280	5.300	5.200	5.230	5.137	4,053,900
2023-09-13	5.340	5.340	5.250	5.290	5.196	4,962,100
2023-09-12	5.310	5.350	5.270	5.330	5.236	5,408,900
2023-09-11	5.330	5.340	5.250	5.290	5.196	5,566,109
2023-09-08	5.210	5.330	5.190	5.300	5.206	6,923,773
2023-09-07	5.290	5.310	5.210	5.210	5.118	6,837,520
2023-09-06	5.290	5.330	5.240	5.290	5.196	6,489,863
2023-09-05	5.320	5.360	5.270	5.310	5.216	8,382,300
2023-09-04	5.270	5.340	5.210	5.320	5.226	11,924,800
2023-09-01	5.200	5.300	5.120	5.270	5.177	11,646,100
2023-08-31	5.170	5.200	5.110	5.140	5.049	5,035,200
2023-08-30	5.090	5.210	5.080	5.180	5.088	10,384,788
2023-08-29	5.000	5.110	4.990	5.070	4.980	5,308,500
2023-08-28	5.070	5.140	4.990	5.010	4.921	7,952,300
2023-08-25	5.090	5.090	4.870	4.900	4.813	6,541,300
2023-08-24	5.100	5.120	4.930	5.090	5.000	7,838,400
2023-08-23	5.030	5.090	4.950	5.040	4.951	6,145,000
2023-08-22	4.970	5.020	4.900	5.020	4.931	3,680,800
2023-08-21	5.020	5.060	4.950	4.970	4.882	3,330,704
2023-08-18	5.080	5.100	4.980	5.000	4.912	3,342,500
2023-08-17	4.930	5.110	4.870	5.080	4.990	6,318,892
2023-08-16	4.960	4.990	4.920	4.930	4.843	3,397,644
2023-08-15	5.010	5.030	4.950	4.980	4.892	3,889,300
2023-08-14	4.920	5.050	4.890	5.030	4.941	5,752,300
2023-08-11	5.010	5.050	4.930	4.930	4.843	5,105,660
2023-08-10	5.010	5.020	4.960	4.980	4.892	2,587,500
2023-08-09	5.020	5.050	4.970	4.980	4.892	4,027,576
2023-08-08	5.060	5.080	5.020	5.050	4.961	3,022,600
2023-08-07	5.080	5.100	5.040	5.050	4.961	3,935,700
2023-08-04	5.130	5.140	5.040	5.060	4.970	7,612,208
2023-08-03	5.110	5.160	5.100	5.120	5.029	3,882,616
2023-08-02	5.190	5.190	5.130	5.150	5.059	3,979,500
2023-08-01	5.150	5.210	5.120	5.170	5.079	5,538,147
2023-07-31	5.190	5.200	5.110	5.150	5.059	7,436,545

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.