Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.450	4.550	4.450	4.530	4.403	3,862,337
2023-04-27	4.450	4.510	4.430	4.480	4.355	2,498,500
2023-04-26	4.360	4.480	4.350	4.460	4.335	2,777,200
2023-04-25	4.440	4.450	4.330	4.400	4.277	4,611,000
2023-04-24	4.440	4.470	4.390	4.430	4.306	2,689,000
2023-04-21	4.500	4.560	4.420	4.430	4.306	4,460,600
2023-04-20	4.500	4.540	4.470	4.520	4.394	3,297,246
2023-04-19	4.530	4.540	4.500	4.500	4.374	2,739,500
2023-04-18	4.580	4.590	4.520	4.520	4.394	3,479,700
2023-04-17	4.570	4.600	4.550	4.590	4.462	3,556,000
2023-04-14	4.630	4.630	4.560	4.570	4.442	2,971,799
2023-04-13	4.650	4.650	4.560	4.620	4.491	3,857,100
2023-04-12	4.600	4.650	4.590	4.650	4.520	3,650,800
2023-04-11	4.590	4.610	4.520	4.610	4.481	4,814,600
2023-04-10	4.710	4.720	4.570	4.580	4.452	6,918,600
2023-04-07	4.690	4.750	4.660	4.730	4.598	3,453,800
2023-04-06	4.740	4.750	4.660	4.670	4.539	4,055,600
2023-04-04	4.830	4.830	4.710	4.720	4.588	5,024,300
2023-04-03	4.790	4.840	4.760	4.830	4.695	3,903,329
2023-03-31	4.760	4.790	4.720	4.790	4.656	3,417,300
2023-03-30	4.830	4.830	4.710	4.730	4.598	3,638,200
2023-03-29	4.920	4.920	4.800	4.820	4.685	3,210,200
2023-03-28	4.950	4.960	4.890	4.900	4.763	2,983,600
2023-03-27	4.970	4.970	4.890	4.940	4.802	4,734,301
2023-03-24	4.930	4.980	4.930	4.970	4.831	6,200,100
2023-03-23	4.950	4.960	4.900	4.920	4.782	3,613,101
2023-03-22	4.920	4.970	4.900	4.950	4.811	6,553,742
2023-03-21	4.830	4.930	4.830	4.920	4.782	6,658,500
2023-03-20	4.780	4.860	4.730	4.860	4.724	6,500,600
2023-03-17	4.800	4.800	4.740	4.750	4.617	3,323,200
2023-03-16	4.820	4.830	4.730	4.740	4.607	2,977,937
2023-03-15	4.770	4.840	4.760	4.840	4.705	3,444,300
2023-03-14	4.820	4.830	4.690	4.770	4.637	4,843,700
2023-03-13	4.840	4.860	4.750	4.790	4.656	5,915,101
2023-03-10	4.890	4.970	4.860	4.870	4.734	7,117,700
2023-03-09	4.860	4.920	4.810	4.910	4.773	5,648,400
2023-03-08	4.800	4.870	4.780	4.860	4.724	3,438,948
2023-03-07	4.910	4.940	4.800	4.810	4.675	6,187,910
2023-03-06	4.900	4.930	4.880	4.900	4.763	3,391,900
2023-03-03	4.930	4.950	4.890	4.900	4.763	4,247,106
2023-03-02	4.950	4.990	4.930	4.940	4.802	5,047,300
2023-03-01	4.910	4.970	4.890	4.960	4.821	5,571,100
2023-02-28	4.910	4.930	4.850	4.900	4.763	4,021,400
2023-02-27	4.910	4.960	4.860	4.890	4.753	5,495,900
2023-02-24	4.960	4.960	4.900	4.940	4.802	4,933,192
2023-02-23	4.960	4.970	4.900	4.930	4.792	5,112,700
2023-02-22	4.890	4.980	4.860	4.950	4.811	10,247,810
2023-02-21	4.940	4.940	4.870	4.890	4.753	7,185,800
2023-02-20	4.860	4.940	4.820	4.920	4.782	6,800,971
2023-02-17	4.800	4.910	4.800	4.850	4.714	7,785,395
2023-02-16	4.960	4.980	4.780	4.850	4.714	15,968,600
2023-02-15	4.990	4.990	4.940	4.980	4.841	8,403,100
2023-02-14	4.980	5.010	4.930	4.970	4.831	10,267,037
2023-02-13	4.930	4.990	4.920	4.970	4.831	13,729,477
2023-02-10	4.970	5.010	4.950	4.970	4.831	15,926,441
2023-02-09	5.030	5.040	4.920	5.020	4.880	24,516,543
2023-02-08	5.050	5.230	4.970	5.020	4.880	33,077,880
2023-02-07	5.180	5.250	5.030	5.080	4.938	59,665,899
2023-02-06	4.700	5.180	4.670	5.180	5.035	30,528,589
2023-02-03	4.690	4.740	4.640	4.710	4.578	4,696,777

← NewerPage 15 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.