Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.390	4.460	4.370	4.460	4.441	12,536,304
2025-10-22	4.380	4.420	4.360	4.400	4.382	10,819,800
2025-10-21	4.320	4.400	4.310	4.390	4.372	10,269,094
2025-10-20	4.310	4.320	4.280	4.320	4.302	9,731,835
2025-10-17	4.350	4.370	4.270	4.270	4.252	13,135,523
2025-10-16	4.430	4.430	4.330	4.360	4.342	16,933,121
2025-10-15	4.410	4.440	4.400	4.440	4.421	8,952,000
2025-10-14	4.450	4.490	4.400	4.410	4.392	14,297,900
2025-10-13	4.380	4.450	4.300	4.440	4.421	14,500,284
2025-10-10	4.480	4.530	4.460	4.490	4.471	14,869,200
2025-10-09	4.450	4.490	4.430	4.480	4.461	11,138,889
2025-09-30	4.450	4.520	4.440	4.450	4.431	11,518,392
2025-09-29	4.430	4.470	4.370	4.460	4.441	14,251,900
2025-09-26	4.460	4.500	4.420	4.450	4.431	16,732,000
2025-09-25	4.610	4.610	4.460	4.470	4.451	26,221,900
2025-09-24	4.550	4.610	4.510	4.610	4.591	22,287,319
2025-09-23	4.710	4.710	4.480	4.580	4.561	33,581,803
2025-09-22	4.640	4.750	4.620	4.680	4.660	40,460,073
2025-09-19	4.630	4.690	4.580	4.630	4.611	38,615,385
2025-09-18	4.540	4.950	4.520	4.680	4.660	80,590,497
2025-09-17	4.540	4.570	4.510	4.550	4.531	16,989,199
2025-09-16	4.480	4.540	4.460	4.540	4.521	18,468,743
2025-09-15	4.480	4.500	4.440	4.470	4.451	15,463,900
2025-09-12	4.510	4.530	4.490	4.490	4.471	14,118,675
2025-09-11	4.460	4.520	4.420	4.520	4.501	14,743,000
2025-09-10	4.460	4.490	4.440	4.480	4.461	12,503,396
2025-09-09	4.510	4.520	4.450	4.460	4.441	14,660,100
2025-09-08	4.500	4.520	4.470	4.510	4.491	17,815,150
2025-09-05	4.490	4.510	4.430	4.500	4.481	15,615,394
2025-09-04	4.410	4.490	4.390	4.450	4.431	21,036,820
2025-09-03	4.500	4.530	4.400	4.420	4.402	19,532,300
2025-09-02	4.570	4.570	4.440	4.500	4.481	30,102,191
2025-09-01	4.590	4.610	4.530	4.560	4.541	26,382,794
2025-08-29	4.640	4.650	4.580	4.580	4.561	20,347,092
2025-08-28	4.710	4.740	4.520	4.660	4.641	32,408,596
2025-08-27	4.840	4.850	4.700	4.710	4.690	28,790,300
2025-08-26	4.780	4.860	4.750	4.840	4.820	25,088,969
2025-08-25	4.790	4.810	4.740	4.780	4.760	25,321,500
2025-08-22	4.800	4.810	4.740	4.790	4.770	18,861,599
2025-08-21	4.840	4.840	4.780	4.800	4.780	17,222,102
2025-08-20	4.750	4.820	4.750	4.820	4.800	21,198,500
2025-08-19	4.780	4.820	4.750	4.780	4.760	22,806,300
2025-08-18	4.720	4.860	4.700	4.780	4.760	40,078,804
2025-08-15	4.600	4.730	4.600	4.710	4.690	31,471,300
2025-08-14	4.690	4.710	4.570	4.570	4.551	22,468,602
2025-08-13	4.710	4.730	4.680	4.690	4.670	14,306,000
2025-08-12	4.730	4.740	4.680	4.700	4.680	14,585,300
2025-08-11	4.730	4.760	4.710	4.720	4.700	18,408,400
2025-08-08	4.700	4.730	4.670	4.710	4.690	16,047,302
2025-08-07	4.740	4.750	4.690	4.700	4.680	18,096,219
2025-08-06	4.690	4.740	4.670	4.730	4.710	21,745,900
2025-08-05	4.660	4.690	4.660	4.680	4.660	19,310,408
2025-08-04	4.590	4.650	4.550	4.640	4.621	16,877,158
2025-08-01	4.540	4.610	4.540	4.600	4.581	14,500,100
2025-07-31	4.630	4.660	4.550	4.560	4.541	17,511,000
2025-07-30	4.680	4.690	4.600	4.630	4.611	19,295,700
2025-07-29	4.660	4.690	4.620	4.680	4.660	21,955,600
2025-07-28	4.690	4.690	4.650	4.670	4.651	17,196,052
2025-07-25	4.700	4.730	4.670	4.670	4.651	21,201,296
2025-07-24	4.640	4.750	4.620	4.720	4.700	30,882,780

← NewerPage 5 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.