Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.100	5.170	5.050	5.160	5.069	8,871,292
2023-07-27	5.120	5.180	5.070	5.100	5.010	8,724,500
2023-07-26	5.070	5.140	5.050	5.120	5.029	7,417,998
2023-07-25	5.030	5.090	5.000	5.080	4.990	8,817,000
2023-07-24	4.950	5.070	4.940	5.030	4.941	12,613,218
2023-07-21	4.940	4.990	4.900	4.940	4.853	6,740,904
2023-07-20	4.990	5.010	4.940	4.970	4.882	8,433,700
2023-07-19	4.940	5.000	4.900	4.980	4.892	8,199,702
2023-07-18	4.860	4.960	4.820	4.950	4.862	8,721,500
2023-07-17	4.820	4.880	4.780	4.870	4.784	4,665,000
2023-07-14	4.820	4.900	4.780	4.850	4.764	6,040,930
2023-07-13	4.850	4.880	4.770	4.850	4.764	9,419,613
2023-07-12	4.780	5.080	4.750	4.860	4.774	18,175,910
2023-07-11	4.710	4.780	4.680	4.780	4.695	5,173,200
2023-07-10	4.730	4.740	4.670	4.690	4.607	2,927,300
2023-07-07	4.750	4.760	4.680	4.710	4.627	3,051,800
2023-07-06	4.770	4.770	4.710	4.730	4.646	2,830,300
2023-07-05	4.750	4.760	4.710	4.710	4.627	3,459,400
2023-07-04	4.720	4.770	4.710	4.760	4.676	4,162,701
2023-07-03	4.740	4.810	4.720	4.740	4.656	3,804,500
2023-06-30	4.700	4.760	4.670	4.750	4.666	3,933,642
2023-06-29	4.620	4.710	4.600	4.690	4.607	3,774,100
2023-06-28	4.630	4.650	4.510	4.650	4.568	4,306,700
2023-06-27	4.530	4.620	4.500	4.620	4.538	4,027,700
2023-06-26	4.630	4.650	4.500	4.520	4.440	4,804,900
2023-06-21	4.670	4.690	4.600	4.640	4.558	4,413,800
2023-06-20	4.750	4.750	4.670	4.680	4.597	4,518,400
2023-06-19	4.770	4.780	4.730	4.750	4.666	5,277,400
2023-06-16	4.790	4.810	4.740	4.770	4.686	5,716,000
2023-06-15	4.850	4.900	4.750	4.770	4.637	7,955,600
2023-06-14	4.840	4.890	4.790	4.840	4.705	11,046,844
2023-06-13	4.700	4.960	4.640	4.810	4.675	22,148,914
2023-06-12	4.480	4.630	4.460	4.600	4.471	4,528,779
2023-06-09	4.510	4.520	4.460	4.500	4.374	2,649,700
2023-06-08	4.530	4.540	4.460	4.520	4.394	2,804,300
2023-06-07	4.590	4.590	4.500	4.540	4.413	3,641,681
2023-06-06	4.660	4.660	4.590	4.600	4.471	3,616,500
2023-06-05	4.610	4.660	4.580	4.660	4.530	3,542,700
2023-06-02	4.590	4.640	4.570	4.620	4.491	4,025,900
2023-06-01	4.660	4.670	4.570	4.600	4.471	6,757,300
2023-05-31	4.500	4.780	4.500	4.640	4.510	11,147,648
2023-05-30	4.500	4.520	4.460	4.510	4.384	2,344,800
2023-05-29	4.570	4.580	4.470	4.480	4.355	3,225,900
2023-05-26	4.570	4.570	4.500	4.570	4.442	2,508,100
2023-05-25	4.580	4.610	4.490	4.570	4.442	4,617,434
2023-05-24	4.600	4.610	4.560	4.580	4.452	2,324,577
2023-05-23	4.620	4.640	4.570	4.600	4.471	2,546,500
2023-05-22	4.640	4.650	4.610	4.620	4.491	2,349,000
2023-05-19	4.650	4.660	4.600	4.630	4.500	2,592,600
2023-05-18	4.620	4.670	4.610	4.660	4.530	3,958,602
2023-05-17	4.570	4.620	4.530	4.610	4.481	2,642,100
2023-05-16	4.590	4.590	4.550	4.580	4.452	2,660,500
2023-05-15	4.590	4.590	4.530	4.590	4.462	2,755,400
2023-05-12	4.630	4.630	4.560	4.570	4.442	3,193,192
2023-05-11	4.600	4.630	4.570	4.620	4.491	3,147,400
2023-05-10	4.570	4.610	4.530	4.600	4.471	4,402,406
2023-05-09	4.640	4.650	4.570	4.570	4.442	3,635,400
2023-05-08	4.590	4.640	4.590	4.640	4.510	3,645,100
2023-05-05	4.650	4.650	4.550	4.610	4.481	3,360,600
2023-05-04	4.540	4.630	4.530	4.610	4.481	5,840,913

← NewerPage 14 of 21 · 1,212 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.