Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.320	4.440	4.300	4.300	4.256	10,311,800
2025-04-23	4.310	4.350	4.300	4.320	4.275	6,401,465
2025-04-22	4.260	4.330	4.250	4.310	4.265	7,515,200
2025-04-21	4.250	4.290	4.210	4.280	4.236	6,896,700
2025-04-18	4.300	4.320	4.200	4.240	4.196	6,888,100
2025-04-17	4.180	4.330	4.170	4.300	4.256	8,561,400
2025-04-16	4.300	4.350	4.160	4.220	4.176	9,761,400
2025-04-15	4.260	4.410	4.260	4.350	4.305	11,974,903
2025-04-14	4.240	4.330	4.220	4.270	4.226	8,369,100
2025-04-11	4.200	4.290	4.170	4.180	4.137	11,118,901
2025-04-10	4.180	4.440	4.130	4.250	4.206	18,901,301
2025-04-09	4.000	4.140	3.760	4.110	4.068	15,241,643
2025-04-08	4.130	4.210	4.000	4.080	4.038	19,451,690
2025-04-07	4.420	4.470	4.190	4.190	4.147	16,553,000
2025-04-03	4.490	4.660	4.490	4.650	4.602	14,981,011
2025-04-02	4.540	4.600	4.500	4.570	4.523	11,948,900
2025-04-01	4.410	4.780	4.410	4.550	4.503	17,689,812
2025-03-31	4.580	4.600	4.360	4.410	4.364	19,566,400
2025-03-28	4.780	4.830	4.610	4.620	4.572	28,161,800
2025-03-27	4.660	4.920	4.570	4.850	4.800	41,908,744
2025-03-26	4.650	4.740	4.610	4.690	4.642	15,362,700
2025-03-25	4.750	4.800	4.620	4.700	4.651	22,793,484
2025-03-24	4.740	4.840	4.580	4.760	4.711	32,405,159
2025-03-21	4.580	5.010	4.560	4.720	4.671	35,649,674
2025-03-20	4.540	4.710	4.510	4.620	4.572	20,527,970
2025-03-19	4.530	4.580	4.510	4.540	4.493	11,460,531
2025-03-18	4.590	4.600	4.520	4.540	4.493	12,684,226
2025-03-17	4.650	4.750	4.560	4.580	4.533	24,651,064
2025-03-14	4.450	4.600	4.420	4.530	4.483	16,329,218
2025-03-13	4.470	4.490	4.400	4.460	4.414	9,674,588
2025-03-12	4.500	4.540	4.470	4.480	4.434	11,032,200
2025-03-11	4.480	4.520	4.460	4.520	4.473	9,583,197
2025-03-10	4.430	4.530	4.430	4.530	4.483	16,905,592
2025-03-07	4.450	4.460	4.400	4.420	4.374	9,157,841
2025-03-06	4.410	4.450	4.380	4.450	4.404	10,981,541
2025-03-05	4.450	4.470	4.350	4.400	4.355	10,019,790
2025-03-04	4.380	4.450	4.360	4.450	4.404	10,573,492
2025-03-03	4.440	4.450	4.370	4.400	4.355	12,970,300
2025-02-28	4.460	4.540	4.420	4.420	4.374	15,275,068
2025-02-27	4.520	4.550	4.420	4.480	4.434	17,007,100
2025-02-26	4.550	4.560	4.500	4.530	4.483	16,145,300
2025-02-25	4.520	4.550	4.450	4.510	4.463	21,152,100
2025-02-24	4.590	4.650	4.520	4.560	4.513	32,343,982
2025-02-21	4.600	4.640	4.520	4.540	4.493	63,859,201
2025-02-20	4.300	4.690	4.290	4.690	4.642	75,262,934
2025-02-19	4.240	4.270	4.220	4.260	4.216	5,413,300
2025-02-18	4.380	4.380	4.230	4.250	4.206	5,527,180
2025-02-17	4.330	4.400	4.300	4.370	4.325	7,466,338
2025-02-14	4.330	4.340	4.290	4.310	4.265	5,657,440
2025-02-13	4.410	4.410	4.330	4.330	4.285	7,096,700
2025-02-12	4.410	4.440	4.370	4.420	4.374	6,190,000
2025-02-11	4.400	4.430	4.340	4.400	4.355	6,187,900
2025-02-10	4.390	4.440	4.370	4.400	4.355	6,534,203
2025-02-07	4.360	4.420	4.340	4.370	4.325	7,205,800
2025-02-06	4.340	4.370	4.300	4.370	4.325	4,836,684
2025-02-05	4.390	4.400	4.310	4.340	4.295	3,503,952
2025-01-27	4.330	4.440	4.330	4.350	4.305	5,744,900
2025-01-24	4.300	4.350	4.290	4.340	4.295	5,498,200
2025-01-23	4.300	4.360	4.280	4.310	4.265	6,620,110
2025-01-22	4.280	4.310	4.220	4.250	4.206	4,536,700

← NewerPage 7 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.