Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.530	4.530	4.460	4.470	4.451	14,391,500
2026-01-15	4.500	4.540	4.450	4.520	4.501	17,223,800
2026-01-14	4.480	4.540	4.450	4.500	4.481	24,255,500
2026-01-13	4.530	4.580	4.480	4.490	4.471	21,091,000
2026-01-12	4.520	4.530	4.490	4.530	4.511	21,003,068
2026-01-09	4.470	4.520	4.440	4.510	4.491	21,492,200
2026-01-08	4.450	4.500	4.440	4.480	4.461	11,904,604
2026-01-07	4.500	4.510	4.450	4.460	4.441	13,545,400
2026-01-06	4.430	4.500	4.430	4.480	4.461	14,534,300
2026-01-05	4.400	4.450	4.380	4.420	4.402	12,705,571
2025-12-31	4.360	4.400	4.320	4.390	4.372	12,030,456
2025-12-30	4.390	4.410	4.320	4.350	4.332	11,002,600
2025-12-29	4.400	4.420	4.380	4.390	4.372	9,187,600
2025-12-26	4.470	4.480	4.420	4.430	4.412	10,232,100
2025-12-25	4.450	4.480	4.440	4.470	4.451	7,462,400
2025-12-24	4.410	4.460	4.390	4.450	4.431	7,871,800
2025-12-23	4.440	4.450	4.400	4.410	4.392	7,636,200
2025-12-22	4.460	4.470	4.420	4.450	4.431	8,371,550
2025-12-19	4.390	4.470	4.370	4.450	4.431	11,391,984
2025-12-18	4.330	4.430	4.310	4.380	4.362	13,027,300
2025-12-17	4.360	4.370	4.260	4.330	4.312	19,002,400
2025-12-16	4.450	4.460	4.320	4.360	4.342	19,785,100
2025-12-15	4.400	4.500	4.370	4.440	4.421	13,742,600
2025-12-12	4.450	4.500	4.400	4.400	4.382	14,657,500
2025-12-11	4.570	4.590	4.450	4.450	4.431	16,444,023
2025-12-10	4.590	4.610	4.530	4.580	4.561	14,283,300
2025-12-09	4.620	4.650	4.570	4.580	4.561	17,615,802
2025-12-08	4.690	4.690	4.620	4.630	4.611	16,984,300
2025-12-05	4.570	4.680	4.560	4.670	4.651	29,020,161
2025-12-04	4.620	4.670	4.560	4.590	4.571	28,674,914
2025-12-03	4.510	4.680	4.490	4.630	4.611	28,612,600
2025-12-02	4.500	4.560	4.450	4.520	4.501	13,830,240
2025-12-01	4.490	4.530	4.480	4.500	4.481	11,052,954
2025-11-28	4.410	4.500	4.390	4.490	4.471	13,682,000
2025-11-27	4.400	4.450	4.380	4.410	4.392	10,213,800
2025-11-26	4.460	4.490	4.390	4.400	4.382	11,673,800
2025-11-25	4.420	4.490	4.370	4.460	4.441	14,211,400
2025-11-24	4.360	4.420	4.350	4.400	4.382	16,740,900
2025-11-21	4.530	4.560	4.330	4.330	4.312	28,133,502
2025-11-20	4.610	4.630	4.540	4.570	4.551	13,269,599
2025-11-19	4.630	4.650	4.560	4.590	4.571	14,638,900
2025-11-18	4.690	4.710	4.610	4.640	4.621	21,225,600
2025-11-17	4.680	4.720	4.670	4.700	4.680	20,376,734
2025-11-14	4.740	4.790	4.680	4.690	4.670	33,500,068
2025-11-13	4.650	4.750	4.620	4.710	4.690	28,712,711
2025-11-12	4.630	4.650	4.610	4.640	4.621	16,803,411
2025-11-11	4.640	4.640	4.610	4.630	4.611	15,788,010
2025-11-10	4.580	4.650	4.550	4.620	4.601	20,302,404
2025-11-07	4.540	4.630	4.530	4.570	4.551	18,497,608
2025-11-06	4.550	4.570	4.530	4.540	4.521	12,583,504
2025-11-05	4.490	4.570	4.490	4.560	4.541	19,874,300
2025-11-04	4.500	4.540	4.490	4.530	4.511	17,279,570
2025-11-03	4.480	4.520	4.450	4.510	4.491	20,028,008
2025-10-31	4.450	4.510	4.450	4.470	4.451	25,540,502
2025-10-30	4.410	4.780	4.370	4.490	4.471	43,642,717
2025-10-29	4.430	4.430	4.380	4.420	4.402	10,519,400
2025-10-28	4.420	4.460	4.410	4.430	4.412	9,781,800
2025-10-27	4.440	4.460	4.410	4.430	4.412	10,611,400
2025-10-24	4.460	4.470	4.430	4.430	4.412	12,264,700
2025-10-23	4.390	4.460	4.370	4.460	4.441	12,536,304

← NewerPage 4 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.