Sanlux Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.360 | 4.380 | 4.260 | 4.280 | 4.236 | 5,045,500 |
| 2025-01-20 | 4.360 | 4.380 | 4.280 | 4.360 | 4.315 | 5,446,915 |
| 2025-01-17 | 4.290 | 4.340 | 4.270 | 4.330 | 4.285 | 5,201,400 |
| 2025-01-16 | 4.320 | 4.340 | 4.260 | 4.310 | 4.265 | 8,998,800 |
| 2025-01-15 | 4.280 | 4.410 | 4.230 | 4.350 | 4.305 | 8,852,200 |
| 2025-01-14 | 4.150 | 4.290 | 4.140 | 4.280 | 4.236 | 6,154,741 |
| 2025-01-13 | 4.090 | 4.150 | 4.030 | 4.150 | 4.107 | 5,237,015 |
| 2025-01-10 | 4.200 | 4.250 | 4.120 | 4.120 | 4.077 | 5,348,600 |
| 2025-01-09 | 4.250 | 4.270 | 4.200 | 4.210 | 4.166 | 4,601,542 |
| 2025-01-08 | 4.220 | 4.270 | 4.110 | 4.250 | 4.206 | 6,659,142 |
| 2025-01-07 | 4.200 | 4.210 | 4.120 | 4.210 | 4.166 | 5,069,571 |
| 2025-01-06 | 4.140 | 4.190 | 3.980 | 4.170 | 4.127 | 8,181,371 |
| 2025-01-03 | 4.300 | 4.300 | 4.130 | 4.160 | 4.117 | 8,490,621 |
| 2025-01-02 | 4.320 | 4.390 | 4.240 | 4.270 | 4.226 | 7,600,900 |
| 2024-12-31 | 4.400 | 4.440 | 4.310 | 4.320 | 4.275 | 6,321,100 |
| 2024-12-30 | 4.500 | 4.500 | 4.370 | 4.390 | 4.345 | 8,132,900 |
| 2024-12-27 | 4.390 | 4.540 | 4.380 | 4.500 | 4.453 | 8,189,500 |
| 2024-12-26 | 4.350 | 4.470 | 4.350 | 4.380 | 4.335 | 5,918,369 |
| 2024-12-25 | 4.450 | 4.460 | 4.310 | 4.370 | 4.325 | 8,640,100 |
| 2024-12-24 | 4.450 | 4.540 | 4.390 | 4.460 | 4.414 | 6,807,500 |
| 2024-12-23 | 4.710 | 4.710 | 4.430 | 4.450 | 4.404 | 13,628,741 |
| 2024-12-20 | 4.690 | 4.740 | 4.660 | 4.700 | 4.651 | 7,516,700 |
| 2024-12-19 | 4.670 | 4.800 | 4.600 | 4.690 | 4.642 | 10,717,400 |
| 2024-12-18 | 4.690 | 4.750 | 4.600 | 4.670 | 4.622 | 10,637,700 |
| 2024-12-17 | 4.890 | 4.920 | 4.630 | 4.650 | 4.602 | 14,410,000 |
| 2024-12-16 | 4.910 | 4.950 | 4.850 | 4.890 | 4.839 | 10,234,400 |
| 2024-12-13 | 5.020 | 5.030 | 4.890 | 4.910 | 4.859 | 15,518,201 |
| 2024-12-12 | 5.000 | 5.150 | 4.980 | 5.020 | 4.968 | 23,659,373 |
| 2024-12-11 | 4.850 | 5.080 | 4.850 | 4.990 | 4.938 | 27,006,833 |
| 2024-12-10 | 4.930 | 4.950 | 4.800 | 4.820 | 4.770 | 13,924,123 |
| 2024-12-09 | 4.830 | 4.870 | 4.770 | 4.830 | 4.780 | 13,999,700 |
| 2024-12-06 | 4.670 | 4.820 | 4.650 | 4.800 | 4.750 | 20,110,965 |
| 2024-12-05 | 4.660 | 4.680 | 4.610 | 4.670 | 4.622 | 9,133,825 |
| 2024-12-04 | 4.740 | 4.800 | 4.610 | 4.640 | 4.592 | 13,916,508 |
| 2024-12-03 | 4.740 | 4.760 | 4.660 | 4.750 | 4.701 | 13,869,368 |
| 2024-12-02 | 4.670 | 4.750 | 4.650 | 4.730 | 4.681 | 18,495,900 |
| 2024-11-29 | 4.680 | 4.690 | 4.580 | 4.670 | 4.622 | 14,704,570 |
| 2024-11-28 | 4.670 | 4.770 | 4.650 | 4.660 | 4.612 | 18,750,485 |
| 2024-11-27 | 4.680 | 4.700 | 4.480 | 4.670 | 4.622 | 35,541,408 |
| 2024-11-26 | 4.540 | 4.990 | 4.540 | 4.810 | 4.760 | 49,211,038 |
| 2024-11-25 | 4.470 | 4.560 | 4.440 | 4.540 | 4.493 | 7,518,000 |
| 2024-11-22 | 4.590 | 4.640 | 4.440 | 4.460 | 4.414 | 8,815,352 |
| 2024-11-21 | 4.580 | 4.610 | 4.530 | 4.590 | 4.543 | 5,858,708 |
| 2024-11-20 | 4.420 | 4.570 | 4.400 | 4.560 | 4.513 | 9,347,005 |
| 2024-11-19 | 4.400 | 4.460 | 4.330 | 4.420 | 4.374 | 8,078,282 |
| 2024-11-18 | 4.390 | 4.460 | 4.340 | 4.380 | 4.335 | 10,079,230 |
| 2024-11-15 | 4.420 | 4.490 | 4.360 | 4.380 | 4.335 | 7,146,720 |
| 2024-11-14 | 4.550 | 4.570 | 4.420 | 4.420 | 4.374 | 8,386,800 |
| 2024-11-13 | 4.550 | 4.620 | 4.470 | 4.550 | 4.503 | 10,098,305 |
| 2024-11-12 | 4.650 | 4.680 | 4.560 | 4.590 | 4.543 | 10,357,316 |
| 2024-11-11 | 4.640 | 4.680 | 4.590 | 4.630 | 4.582 | 10,407,899 |
| 2024-11-08 | 4.720 | 4.740 | 4.620 | 4.630 | 4.582 | 12,630,517 |
| 2024-11-07 | 4.610 | 4.700 | 4.590 | 4.680 | 4.632 | 13,388,809 |
| 2024-11-06 | 4.640 | 4.690 | 4.610 | 4.650 | 4.602 | 10,249,937 |
| 2024-11-05 | 4.590 | 4.670 | 4.580 | 4.650 | 4.602 | 10,367,166 |
| 2024-11-04 | 4.560 | 4.590 | 4.500 | 4.580 | 4.533 | 9,813,225 |
| 2024-11-01 | 4.700 | 4.830 | 4.560 | 4.560 | 4.513 | 17,364,546 |
| 2024-10-31 | 4.490 | 4.710 | 4.490 | 4.690 | 4.642 | 26,018,049 |
| 2024-10-30 | 4.480 | 4.480 | 4.370 | 4.420 | 4.374 | 9,430,248 |
| 2024-10-29 | 4.460 | 4.570 | 4.400 | 4.460 | 4.414 | 16,587,372 |
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.