Shenzhen Sunxing Light Alloys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.530 | 10.910 | 10.260 | 10.790 | 10.790 | 2,422,726 |
| 2024-04-25 | 10.150 | 10.780 | 10.150 | 10.530 | 10.530 | 2,726,900 |
| 2024-04-24 | 10.030 | 10.330 | 9.860 | 10.250 | 10.250 | 2,135,570 |
| 2024-04-23 | 9.910 | 10.100 | 9.880 | 9.980 | 9.980 | 1,859,000 |
| 2024-04-22 | 10.020 | 10.230 | 9.640 | 9.890 | 9.890 | 2,989,700 |
| 2024-04-19 | 10.140 | 10.430 | 10.080 | 10.200 | 10.200 | 2,930,100 |
| 2024-04-18 | 10.190 | 10.370 | 9.880 | 10.220 | 10.220 | 4,416,826 |
| 2024-04-17 | 9.700 | 10.260 | 9.700 | 10.200 | 10.200 | 6,592,547 |
| 2024-04-16 | 10.180 | 10.480 | 10.000 | 10.000 | 10.000 | 4,174,119 |
| 2024-04-15 | 12.430 | 12.460 | 11.110 | 11.110 | 11.110 | 3,832,600 |
| 2024-04-12 | 12.380 | 12.570 | 12.150 | 12.340 | 12.340 | 3,261,600 |
| 2024-04-11 | 12.370 | 12.700 | 12.050 | 12.380 | 12.380 | 4,599,402 |
| 2024-04-10 | 12.980 | 13.200 | 12.370 | 12.580 | 12.580 | 5,419,091 |
| 2024-04-09 | 12.700 | 13.040 | 12.660 | 12.900 | 12.900 | 6,291,066 |
| 2024-04-08 | 13.480 | 13.620 | 12.590 | 12.730 | 12.730 | 11,291,898 |
| 2024-04-03 | 13.770 | 14.980 | 13.500 | 13.690 | 13.690 | 14,935,208 |
| 2024-04-02 | 12.420 | 13.650 | 12.360 | 13.650 | 13.650 | 6,228,584 |
| 2024-04-01 | 11.970 | 12.520 | 11.880 | 12.410 | 12.410 | 3,043,526 |
| 2024-03-29 | 11.740 | 11.900 | 11.650 | 11.880 | 11.880 | 1,212,800 |
| 2024-03-28 | 11.190 | 11.680 | 11.190 | 11.600 | 11.600 | 2,390,259 |
| 2024-03-27 | 11.800 | 11.830 | 11.180 | 11.250 | 11.250 | 2,648,700 |
| 2024-03-26 | 11.620 | 12.090 | 11.160 | 11.860 | 11.860 | 3,819,800 |
| 2024-03-25 | 11.940 | 12.110 | 11.510 | 11.630 | 11.630 | 2,319,898 |
| 2024-03-22 | 12.370 | 12.550 | 11.860 | 12.020 | 12.020 | 2,339,398 |
| 2024-03-21 | 12.440 | 12.560 | 12.100 | 12.350 | 12.350 | 2,740,000 |
| 2024-03-20 | 12.150 | 12.290 | 12.030 | 12.280 | 12.280 | 1,738,300 |
| 2024-03-19 | 12.100 | 12.280 | 11.960 | 12.150 | 12.150 | 2,237,503 |
| 2024-03-18 | 11.880 | 12.140 | 11.760 | 12.140 | 12.140 | 2,649,400 |
| 2024-03-15 | 11.490 | 11.880 | 11.300 | 11.840 | 11.840 | 3,028,416 |
| 2024-03-14 | 11.410 | 11.620 | 11.200 | 11.430 | 11.430 | 2,322,900 |
| 2024-03-13 | 11.430 | 11.480 | 11.200 | 11.460 | 11.460 | 2,387,100 |
| 2024-03-12 | 11.370 | 11.580 | 11.060 | 11.330 | 11.330 | 2,883,400 |
| 2024-03-11 | 10.710 | 11.480 | 10.710 | 11.400 | 11.400 | 3,881,116 |
| 2024-03-08 | 10.880 | 10.940 | 10.500 | 10.710 | 10.710 | 1,554,716 |
| 2024-03-07 | 10.630 | 11.170 | 10.590 | 10.720 | 10.720 | 2,615,000 |
| 2024-03-06 | 10.520 | 10.730 | 10.370 | 10.580 | 10.580 | 1,924,108 |
| 2024-03-05 | 10.850 | 10.920 | 10.460 | 10.520 | 10.520 | 1,928,200 |
| 2024-03-04 | 11.000 | 11.170 | 10.550 | 10.850 | 10.850 | 2,031,026 |
| 2024-03-01 | 10.910 | 11.190 | 10.830 | 11.000 | 11.000 | 2,080,326 |
| 2024-02-29 | 10.040 | 10.900 | 10.030 | 10.880 | 10.880 | 3,310,000 |
| 2024-02-28 | 11.690 | 12.050 | 10.530 | 10.530 | 10.530 | 5,302,200 |
| 2024-02-27 | 11.440 | 11.700 | 11.200 | 11.700 | 11.700 | 3,441,425 |
| 2024-02-26 | 11.000 | 11.750 | 11.000 | 11.440 | 11.440 | 4,654,609 |
| 2024-02-23 | 10.900 | 10.960 | 10.430 | 10.920 | 10.920 | 4,222,740 |
| 2024-02-22 | 10.480 | 10.780 | 10.050 | 10.630 | 10.630 | 5,581,009 |
| 2024-02-21 | 9.580 | 10.480 | 9.580 | 10.480 | 10.480 | 2,486,100 |
| 2024-02-20 | 9.230 | 9.580 | 9.010 | 9.530 | 9.530 | 3,032,103 |
| 2024-02-19 | 8.890 | 9.500 | 8.860 | 9.230 | 9.230 | 4,199,609 |
| 2024-02-08 | 8.010 | 8.900 | 7.700 | 8.820 | 8.820 | 4,947,671 |
| 2024-02-07 | 9.000 | 9.000 | 8.120 | 8.130 | 8.130 | 6,780,344 |
| 2024-02-06 | 9.020 | 9.800 | 9.010 | 9.020 | 9.020 | 5,063,000 |
| 2024-02-05 | 10.680 | 11.100 | 10.010 | 10.010 | 10.010 | 1,259,267 |
| 2024-02-02 | 12.040 | 12.280 | 10.820 | 11.120 | 11.120 | 2,958,191 |
| 2024-02-01 | 12.520 | 12.520 | 11.800 | 12.020 | 12.020 | 2,169,900 |
| 2024-01-31 | 13.360 | 13.430 | 12.320 | 12.460 | 12.460 | 2,495,803 |
| 2024-01-30 | 13.520 | 13.750 | 13.230 | 13.330 | 13.330 | 1,956,000 |
| 2024-01-29 | 14.930 | 14.940 | 13.800 | 13.910 | 13.910 | 3,725,270 |
| 2024-01-26 | 14.150 | 15.400 | 14.150 | 14.980 | 14.980 | 4,159,099 |
| 2024-01-25 | 14.050 | 14.350 | 13.740 | 14.310 | 14.310 | 2,560,299 |
| 2024-01-24 | 13.950 | 14.650 | 13.400 | 13.910 | 13.910 | 3,052,319 |
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.