Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.710	4.720	4.630	4.640	4.621	21,210,924
2025-07-22	4.700	4.700	4.640	4.690	4.670	19,029,708
2025-07-21	4.570	4.700	4.560	4.700	4.680	30,563,209
2025-07-18	4.580	4.610	4.540	4.570	4.551	18,272,944
2025-07-17	4.580	4.610	4.560	4.580	4.561	17,218,873
2025-07-16	4.540	4.590	4.520	4.570	4.551	14,285,000
2025-07-15	4.610	4.650	4.500	4.540	4.521	25,136,068
2025-07-14	4.600	4.660	4.590	4.650	4.631	18,735,400
2025-07-11	4.600	4.620	4.540	4.610	4.591	21,519,400
2025-07-10	4.590	4.620	4.570	4.610	4.591	18,225,900
2025-07-09	4.610	4.620	4.570	4.580	4.561	16,188,000
2025-07-08	4.580	4.620	4.560	4.600	4.581	18,991,700
2025-07-07	4.540	4.580	4.520	4.580	4.561	12,584,300
2025-07-04	4.610	4.610	4.530	4.540	4.521	18,614,000
2025-07-03	4.570	4.600	4.560	4.590	4.571	15,902,971
2025-07-02	4.560	4.590	4.530	4.580	4.561	17,926,300
2025-07-01	4.580	4.590	4.510	4.570	4.551	18,069,500
2025-06-30	4.570	4.580	4.540	4.560	4.541	15,132,202
2025-06-27	4.500	4.570	4.500	4.550	4.531	21,216,404
2025-06-26	4.530	4.560	4.480	4.500	4.481	22,281,300
2025-06-25	4.500	4.550	4.480	4.520	4.501	23,235,400
2025-06-24	4.440	4.520	4.420	4.520	4.501	25,338,300
2025-06-23	4.340	4.450	4.310	4.440	4.421	21,895,700
2025-06-20	4.400	4.440	4.340	4.360	4.342	24,426,479
2025-06-19	4.570	4.580	4.370	4.380	4.362	42,962,502
2025-06-18	4.620	4.660	4.520	4.560	4.541	44,088,092
2025-06-17	4.790	4.810	4.630	4.660	4.641	52,133,227
2025-06-16	4.800	4.920	4.760	4.780	4.760	57,945,192
2025-06-13	4.930	5.080	4.820	4.860	4.840	96,684,142
2025-06-12	4.750	5.200	4.720	4.910	4.890	115,280,790
2025-06-11	4.740	4.780	4.710	4.750	4.730	22,864,300
2025-06-10	4.810	4.830	4.670	4.760	4.740	35,751,700
2025-06-09	4.730	4.850	4.710	4.840	4.790	44,279,500
2025-06-06	4.770	4.790	4.680	4.700	4.651	30,256,300
2025-06-05	4.860	4.890	4.730	4.760	4.711	47,865,925
2025-06-04	4.910	4.950	4.800	4.850	4.800	68,383,488
2025-06-03	4.790	4.980	4.790	4.830	4.780	90,390,950
2025-05-30	5.000	5.130	4.770	4.810	4.760	128,304,117
2025-05-29	4.520	4.970	4.510	4.970	4.919	137,727,717
2025-05-28	4.600	4.730	4.480	4.520	4.473	134,560,195
2025-05-27	4.650	5.040	4.590	4.830	4.780	164,193,331
2025-05-26	4.550	4.620	4.530	4.580	4.533	6,772,600
2025-05-23	4.610	4.630	4.550	4.550	4.503	8,863,200
2025-05-22	4.640	4.680	4.570	4.580	4.533	7,556,480
2025-05-21	4.630	4.690	4.630	4.640	4.592	6,768,009
2025-05-20	4.660	4.660	4.620	4.660	4.612	8,129,800
2025-05-19	4.600	4.670	4.540	4.660	4.612	10,477,800
2025-05-16	4.540	4.600	4.520	4.580	4.533	7,797,300
2025-05-15	4.550	4.580	4.520	4.540	4.493	7,312,400
2025-05-14	4.570	4.580	4.510	4.550	4.503	7,762,984
2025-05-13	4.570	4.600	4.540	4.560	4.513	7,708,684
2025-05-12	4.550	4.590	4.540	4.560	4.513	8,653,746
2025-05-09	4.550	4.570	4.500	4.550	4.503	9,388,000
2025-05-08	4.530	4.570	4.490	4.560	4.513	12,117,100
2025-05-07	4.470	4.550	4.470	4.530	4.483	16,312,684
2025-05-06	4.380	4.420	4.370	4.420	4.374	8,877,400
2025-04-30	4.330	4.380	4.330	4.350	4.305	7,241,489
2025-04-29	4.270	4.390	4.260	4.310	4.265	10,104,500
2025-04-28	4.290	4.290	4.200	4.250	4.206	7,179,100
2025-04-25	4.290	4.350	4.270	4.300	4.256	6,418,300

← NewerPage 6 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.