Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.030	25.130	24.280	24.560	24.560	7,282,711
2026-10-19	24.500	25.250	23.020	25.150	25.150	11,613,777
2026-10-16	25.450	25.500	24.190	24.770	24.770	8,256,611
2026-10-15	25.000	25.850	24.550	24.950	24.950	9,158,233
2026-10-14	26.230	26.900	25.640	25.740	25.740	10,865,651
2026-10-13	25.490	26.450	24.200	26.270	26.270	11,523,032
2026-10-12	25.190	26.380	24.800	25.340	25.340	12,774,100
2026-10-09	26.780	26.890	24.610	25.190	25.190	16,996,043
2026-10-08	25.310	26.850	25.310	26.250	26.250	14,641,585
2026-09-30	27.300	27.340	25.260	25.320	25.320	20,075,035
2026-09-29	26.380	27.490	26.100	27.300	27.300	15,062,245
2026-09-28	26.100	27.000	25.800	26.770	26.770	18,520,228
2026-09-24	26.120	26.390	25.170	26.010	26.010	13,548,112
2026-09-23	26.210	26.450	25.260	25.720	25.720	21,838,844
2026-09-22	24.660	26.890	24.430	26.200	26.200	26,026,749
2026-09-21	22.850	24.750	22.500	24.680	24.680	23,426,592
2026-09-18	22.000	23.050	21.820	22.820	22.820	19,040,290
2026-09-17	21.300	22.190	21.200	22.030	22.030	16,560,122
2026-09-16	20.570	21.970	20.250	21.530	21.530	17,548,400
2026-09-15	20.100	21.340	19.920	20.860	20.860	16,110,478
2026-09-14	19.800	20.670	19.610	20.100	20.100	8,973,283
2026-09-11	20.340	20.690	19.520	20.190	20.190	12,786,344
2026-09-10	21.120	21.200	20.600	20.760	20.760	10,122,525
2026-09-09	21.610	21.890	21.060	21.430	21.430	13,512,430
2026-09-08	21.420	21.930	21.060	21.600	21.600	18,405,510
2026-09-07	21.860	22.310	21.110	21.410	21.410	17,516,723
2026-09-04	22.890	23.350	21.580	21.900	21.900	27,380,447
2026-09-03	22.860	24.000	22.100	23.050	23.050	35,772,034
2026-09-02	20.280	22.610	20.280	22.610	22.610	18,727,343
2026-09-01	20.920	21.280	20.220	20.550	20.550	26,229,943
2026-08-31	18.650	20.920	18.610	20.920	20.920	22,329,996
2026-08-28	18.960	19.390	18.920	19.020	19.020	6,816,400
2026-08-27	18.760	19.030	18.570	18.930	18.930	6,445,200
2026-08-26	19.170	19.300	18.810	19.130	19.130	6,116,631
2026-08-25	18.950	19.160	18.330	19.030	19.030	5,389,301
2026-08-24	19.150	19.450	18.570	18.860	18.860	6,205,410
2026-08-21	18.350	19.080	18.200	18.960	18.960	6,765,700
2026-08-20	18.890	19.090	18.390	18.500	18.500	6,681,311
2026-08-19	19.900	20.050	18.620	18.720	18.720	9,659,688
2026-08-18	19.890	20.340	19.360	19.670	19.670	7,181,499
2026-08-17	19.610	19.830	19.200	19.800	19.800	6,970,700
2026-08-14	19.580	19.800	19.150	19.400	19.400	6,236,382
2026-08-13	20.100	20.250	19.490	19.490	19.490	7,534,181
2026-08-12	19.830	20.300	19.780	19.970	19.970	6,236,394
2026-08-11	19.910	20.040	19.540	19.770	19.770	6,915,019
2026-08-10	19.950	20.040	19.320	19.910	19.910	11,070,700
2026-08-07	19.460	19.800	19.000	19.640	19.640	10,096,190
2026-08-06	19.160	19.650	19.090	19.590	19.590	9,579,157
2026-08-05	18.960	19.350	18.930	19.140	19.140	8,980,131
2026-08-04	18.700	19.290	18.200	18.960	18.960	9,564,994
2026-08-03	17.800	18.400	17.640	18.340	18.340	8,075,092
2026-07-31	18.000	18.360	17.680	17.710	17.710	9,950,028
2026-07-30	18.090	18.340	17.340	17.390	17.390	8,327,396
2026-07-29	18.340	18.450	17.300	18.150	18.150	10,225,452
2026-07-28	18.390	19.130	18.000	18.160	18.160	10,332,840
2026-07-27	17.850	18.590	17.400	18.420	18.420	10,374,943
2026-07-24	17.800	18.720	17.500	17.620	17.620	10,628,700
2026-07-23	17.240	18.110	17.020	18.050	18.050	9,975,967
2026-07-22	17.590	18.050	17.090	17.320	17.320	10,153,953
2026-07-21	17.200	17.680	15.340	17.630	17.630	16,989,503

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-29	0.0625 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.