Shenzhen Sunxing Light Alloys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.140 | 8.310 | 8.000 | 8.120 | 8.120 | 1,623,500 |
| 2024-07-24 | 8.320 | 8.430 | 8.120 | 8.160 | 8.160 | 1,918,400 |
| 2024-07-23 | 8.490 | 8.870 | 8.430 | 8.440 | 8.440 | 1,959,326 |
| 2024-07-22 | 8.270 | 8.600 | 8.180 | 8.510 | 8.510 | 1,834,600 |
| 2024-07-19 | 8.190 | 8.350 | 8.030 | 8.240 | 8.240 | 1,008,100 |
| 2024-07-18 | 8.240 | 8.330 | 7.980 | 8.210 | 8.210 | 1,555,698 |
| 2024-07-17 | 8.490 | 8.550 | 8.250 | 8.300 | 8.300 | 1,767,700 |
| 2024-07-16 | 8.550 | 8.600 | 8.420 | 8.490 | 8.490 | 985,200 |
| 2024-07-15 | 8.750 | 8.760 | 8.440 | 8.500 | 8.500 | 1,449,600 |
| 2024-07-12 | 8.940 | 9.120 | 8.760 | 8.820 | 8.820 | 1,662,700 |
| 2024-07-11 | 8.390 | 8.960 | 8.390 | 8.940 | 8.940 | 2,193,922 |
| 2024-07-10 | 8.470 | 8.600 | 8.320 | 8.360 | 8.360 | 1,302,900 |
| 2024-07-09 | 8.930 | 8.990 | 8.260 | 8.530 | 8.530 | 1,884,500 |
| 2024-07-08 | 8.860 | 8.920 | 8.500 | 8.510 | 8.510 | 1,275,026 |
| 2024-07-05 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2024-07-04 | 9.060 | 9.150 | 8.600 | 8.620 | 8.620 | 1,579,700 |
| 2024-07-03 | 9.150 | 9.200 | 9.010 | 9.020 | 9.020 | 958,400 |
| 2024-07-02 | 9.020 | 9.120 | 8.890 | 9.110 | 9.110 | 1,087,400 |
| 2024-07-01 | 9.020 | 9.150 | 8.700 | 9.000 | 9.000 | 1,520,085 |
| 2024-06-28 | 8.990 | 9.170 | 8.880 | 8.950 | 8.950 | 1,066,200 |
| 2024-06-27 | 9.110 | 9.280 | 8.970 | 8.970 | 8.970 | 1,329,200 |
| 2024-06-26 | 8.740 | 9.280 | 8.500 | 9.200 | 9.200 | 1,972,700 |
| 2024-06-25 | 8.530 | 8.860 | 8.520 | 8.750 | 8.750 | 1,833,609 |
| 2024-06-24 | 8.880 | 8.990 | 8.400 | 8.500 | 8.500 | 2,167,700 |
| 2024-06-21 | 9.010 | 9.130 | 8.850 | 8.990 | 8.990 | 1,698,200 |
| 2024-06-20 | 9.350 | 9.390 | 8.940 | 8.990 | 8.990 | 1,972,900 |
| 2024-06-19 | 9.360 | 9.580 | 9.280 | 9.350 | 9.350 | 1,450,400 |
| 2024-06-18 | 9.000 | 9.450 | 8.900 | 9.410 | 9.410 | 2,028,741 |
| 2024-06-17 | 9.060 | 9.250 | 8.990 | 9.040 | 9.040 | 1,477,409 |
| 2024-06-14 | 9.290 | 9.400 | 9.200 | 9.260 | 9.260 | 1,302,200 |
| 2024-06-13 | 9.550 | 9.600 | 9.340 | 9.370 | 9.370 | 1,477,367 |
| 2024-06-12 | 9.450 | 9.640 | 9.410 | 9.510 | 9.510 | 2,454,100 |
| 2024-06-11 | 9.510 | 9.550 | 9.120 | 9.480 | 9.480 | 1,955,070 |
| 2024-06-07 | 9.270 | 9.700 | 9.180 | 9.500 | 9.500 | 2,841,102 |
| 2024-06-06 | 9.570 | 9.780 | 9.210 | 9.410 | 9.410 | 3,660,200 |
| 2024-06-05 | 10.130 | 10.130 | 9.510 | 9.570 | 9.570 | 2,268,000 |
| 2024-06-04 | 10.200 | 10.240 | 9.590 | 9.740 | 9.740 | 2,958,100 |
| 2024-06-03 | 10.670 | 10.720 | 10.090 | 10.190 | 10.190 | 2,453,600 |
| 2024-05-31 | 10.700 | 10.760 | 10.360 | 10.630 | 10.630 | 2,465,400 |
| 2024-05-30 | 10.700 | 10.820 | 10.380 | 10.410 | 10.410 | 2,874,600 |
| 2024-05-29 | 10.630 | 10.850 | 10.400 | 10.710 | 10.710 | 3,269,900 |
| 2024-05-28 | 10.790 | 10.880 | 10.570 | 10.630 | 10.630 | 1,193,300 |
| 2024-05-27 | 10.960 | 11.100 | 10.600 | 10.800 | 10.800 | 1,451,400 |
| 2024-05-24 | 10.860 | 11.080 | 10.800 | 10.930 | 10.930 | 1,128,300 |
| 2024-05-23 | 11.230 | 11.270 | 10.900 | 10.940 | 10.940 | 1,278,300 |
| 2024-05-22 | 11.260 | 11.470 | 11.230 | 11.340 | 11.340 | 1,309,770 |
| 2024-05-21 | 11.630 | 11.710 | 11.200 | 11.270 | 11.270 | 1,933,800 |
| 2024-05-20 | 11.340 | 11.680 | 11.310 | 11.600 | 11.600 | 1,875,900 |
| 2024-05-17 | 11.060 | 11.340 | 10.980 | 11.340 | 11.340 | 1,427,500 |
| 2024-05-16 | 11.050 | 11.270 | 10.980 | 11.050 | 11.050 | 1,546,100 |
| 2024-05-15 | 10.960 | 11.250 | 10.850 | 11.020 | 11.020 | 1,259,241 |
| 2024-05-14 | 10.960 | 11.260 | 10.930 | 11.070 | 11.070 | 1,397,700 |
| 2024-05-13 | 11.250 | 11.330 | 10.850 | 10.930 | 10.930 | 1,715,900 |
| 2024-05-10 | 11.710 | 11.850 | 11.250 | 11.350 | 11.350 | 1,811,800 |
| 2024-05-09 | 11.430 | 11.800 | 11.430 | 11.730 | 11.730 | 2,449,946 |
| 2024-05-08 | 11.580 | 11.580 | 11.180 | 11.330 | 11.330 | 2,488,747 |
| 2024-05-07 | 11.660 | 11.690 | 11.380 | 11.670 | 11.670 | 2,625,559 |
| 2024-05-06 | 10.940 | 11.540 | 10.940 | 11.470 | 11.470 | 3,022,041 |
| 2024-04-30 | 11.140 | 11.170 | 10.660 | 10.750 | 10.750 | 2,240,587 |
| 2024-04-29 | 10.710 | 11.180 | 10.710 | 11.070 | 11.070 | 2,218,000 |
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.