Sanlux Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.400 | 4.460 | 4.380 | 4.460 | 4.414 | 10,376,883 |
| 2024-10-25 | 4.370 | 4.440 | 4.330 | 4.410 | 4.364 | 10,571,726 |
| 2024-10-24 | 4.240 | 4.550 | 4.220 | 4.400 | 4.355 | 16,042,210 |
| 2024-10-23 | 4.260 | 4.300 | 4.240 | 4.250 | 4.206 | 6,658,002 |
| 2024-10-22 | 4.240 | 4.290 | 4.230 | 4.260 | 4.216 | 6,754,202 |
| 2024-10-21 | 4.330 | 4.330 | 4.220 | 4.250 | 4.206 | 11,027,064 |
| 2024-10-18 | 4.180 | 4.360 | 4.110 | 4.310 | 4.265 | 13,026,723 |
| 2024-10-17 | 4.130 | 4.320 | 4.090 | 4.190 | 4.147 | 11,978,071 |
| 2024-10-16 | 4.050 | 4.160 | 4.030 | 4.130 | 4.087 | 5,412,584 |
| 2024-10-15 | 4.140 | 4.160 | 4.080 | 4.080 | 4.038 | 5,335,860 |
| 2024-10-14 | 4.130 | 4.170 | 4.050 | 4.150 | 4.107 | 6,354,369 |
| 2024-10-11 | 4.250 | 4.250 | 4.080 | 4.120 | 4.077 | 8,403,252 |
| 2024-10-10 | 4.250 | 4.320 | 4.150 | 4.230 | 4.186 | 10,204,252 |
| 2024-10-09 | 4.450 | 4.460 | 4.180 | 4.210 | 4.166 | 18,757,864 |
| 2024-10-08 | 4.790 | 4.800 | 4.320 | 4.500 | 4.453 | 31,695,986 |
| 2024-09-30 | 4.150 | 4.380 | 4.140 | 4.360 | 4.315 | 26,066,695 |
| 2024-09-27 | 4.000 | 4.130 | 3.980 | 4.070 | 4.028 | 11,152,200 |
| 2024-09-26 | 3.890 | 3.970 | 3.870 | 3.970 | 3.929 | 5,193,163 |
| 2024-09-25 | 3.920 | 3.950 | 3.870 | 3.890 | 3.850 | 7,342,300 |
| 2024-09-24 | 3.800 | 3.880 | 3.790 | 3.870 | 3.830 | 4,349,606 |
| 2024-09-23 | 3.760 | 3.830 | 3.760 | 3.790 | 3.751 | 2,590,000 |
| 2024-09-20 | 3.830 | 3.840 | 3.770 | 3.800 | 3.761 | 2,360,900 |
| 2024-09-19 | 3.740 | 3.840 | 3.740 | 3.830 | 3.790 | 4,115,914 |
| 2024-09-18 | 3.830 | 3.850 | 3.690 | 3.750 | 3.711 | 4,111,524 |
| 2024-09-13 | 3.840 | 3.940 | 3.810 | 3.830 | 3.790 | 6,036,110 |
| 2024-09-12 | 3.770 | 3.860 | 3.760 | 3.830 | 3.790 | 4,334,486 |
| 2024-09-11 | 3.730 | 3.910 | 3.730 | 3.780 | 3.741 | 7,098,824 |
| 2024-09-10 | 3.730 | 3.770 | 3.720 | 3.760 | 3.721 | 4,178,400 |
| 2024-09-09 | 3.760 | 3.770 | 3.660 | 3.730 | 3.691 | 8,020,610 |
| 2024-09-06 | 3.700 | 3.920 | 3.670 | 3.790 | 3.751 | 7,425,200 |
| 2024-09-05 | 3.650 | 3.720 | 3.650 | 3.700 | 3.662 | 2,524,454 |
| 2024-09-04 | 3.740 | 3.740 | 3.640 | 3.650 | 3.612 | 2,495,188 |
| 2024-09-03 | 3.660 | 3.740 | 3.660 | 3.720 | 3.682 | 2,399,555 |
| 2024-09-02 | 3.680 | 3.740 | 3.670 | 3.670 | 3.632 | 3,006,941 |
| 2024-08-30 | 3.670 | 3.730 | 3.640 | 3.680 | 3.642 | 3,345,100 |
| 2024-08-29 | 3.640 | 3.670 | 3.600 | 3.670 | 3.632 | 1,920,000 |
| 2024-08-28 | 3.590 | 3.680 | 3.570 | 3.630 | 3.592 | 2,559,900 |
| 2024-08-27 | 3.640 | 3.650 | 3.580 | 3.590 | 3.553 | 1,381,700 |
| 2024-08-26 | 3.570 | 3.640 | 3.560 | 3.630 | 3.592 | 1,947,000 |
| 2024-08-23 | 3.580 | 3.610 | 3.550 | 3.580 | 3.543 | 1,760,900 |
| 2024-08-22 | 3.610 | 3.690 | 3.580 | 3.580 | 3.543 | 2,141,700 |
| 2024-08-21 | 3.630 | 3.670 | 3.610 | 3.640 | 3.602 | 2,377,441 |
| 2024-08-20 | 3.690 | 3.700 | 3.620 | 3.620 | 3.583 | 2,422,000 |
| 2024-08-19 | 3.690 | 3.740 | 3.650 | 3.700 | 3.662 | 2,220,000 |
| 2024-08-16 | 3.760 | 3.780 | 3.660 | 3.660 | 3.622 | 2,961,768 |
| 2024-08-15 | 3.700 | 3.770 | 3.680 | 3.720 | 3.682 | 2,233,400 |
| 2024-08-14 | 3.730 | 3.790 | 3.700 | 3.700 | 3.662 | 1,699,700 |
| 2024-08-13 | 3.740 | 3.740 | 3.670 | 3.720 | 3.682 | 2,336,900 |
| 2024-08-12 | 3.800 | 3.810 | 3.720 | 3.720 | 3.682 | 2,098,440 |
| 2024-08-09 | 3.810 | 3.850 | 3.780 | 3.780 | 3.741 | 2,133,700 |
| 2024-08-08 | 3.800 | 3.830 | 3.770 | 3.810 | 3.771 | 2,138,900 |
| 2024-08-07 | 3.830 | 3.830 | 3.770 | 3.810 | 3.771 | 1,766,504 |
| 2024-08-06 | 3.800 | 3.830 | 3.710 | 3.810 | 3.771 | 2,684,642 |
| 2024-08-05 | 3.760 | 3.870 | 3.710 | 3.730 | 3.691 | 3,608,200 |
| 2024-08-02 | 3.800 | 3.850 | 3.770 | 3.800 | 3.761 | 3,665,100 |
| 2024-08-01 | 3.810 | 3.830 | 3.770 | 3.800 | 3.761 | 2,286,400 |
| 2024-07-31 | 3.750 | 3.820 | 3.710 | 3.820 | 3.781 | 3,839,304 |
| 2024-07-30 | 3.650 | 3.790 | 3.620 | 3.750 | 3.711 | 5,068,400 |
| 2024-07-29 | 3.620 | 3.720 | 3.570 | 3.650 | 3.612 | 2,930,267 |
| 2024-07-26 | 3.510 | 3.610 | 3.490 | 3.610 | 3.573 | 2,820,201 |
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.