Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.800	13.890	13.100	13.660	13.660	2,842,903
2024-01-22	15.200	15.410	14.020	14.020	14.020	4,115,890
2024-01-19	15.820	16.220	15.550	15.580	15.580	4,303,164
2024-01-18	15.640	16.980	15.530	16.070	16.070	6,593,058
2024-01-17	16.610	16.650	15.750	15.750	15.750	4,307,596
2024-01-16	17.000	17.090	16.350	16.840	16.840	6,769,239
2024-01-15	16.760	18.600	16.550	17.250	17.250	6,801,008
2024-01-12	16.460	16.980	16.330	16.910	16.910	2,559,658
2024-01-11	16.060	16.540	15.940	16.470	16.470	1,115,558
2024-01-10	16.190	16.260	15.730	16.030	16.030	1,050,980
2024-01-09	15.820	16.250	15.740	16.110	16.110	1,241,800
2024-01-08	16.170	16.280	15.810	15.850	15.850	1,188,500
2024-01-05	16.300	16.700	15.990	16.160	16.160	1,017,400
2024-01-04	16.350	16.460	16.280	16.410	16.410	1,060,300
2024-01-03	16.690	16.690	16.330	16.460	16.460	925,900
2024-01-02	16.570	16.740	16.390	16.690	16.690	1,322,700
2023-12-29	16.140	16.600	16.130	16.580	16.580	1,437,500
2023-12-28	15.310	16.300	15.310	16.140	16.140	1,656,500
2023-12-27	15.500	15.650	15.260	15.620	15.620	830,000
2023-12-26	15.700	15.790	15.360	15.450	15.450	1,154,269
2023-12-25	15.970	15.970	15.580	15.700	15.700	1,120,870
2023-12-22	16.030	16.230	15.870	16.020	16.020	781,444
2023-12-21	15.920	16.150	15.610	16.120	16.120	983,000
2023-12-20	16.010	16.170	15.840	15.870	15.870	872,769
2023-12-19	16.030	16.170	15.910	16.090	16.090	803,500
2023-12-18	16.130	16.320	15.960	16.030	16.030	1,157,400
2023-12-15	16.090	16.420	16.090	16.210	16.210	661,642
2023-12-14	16.160	16.350	16.130	16.170	16.170	724,400
2023-12-13	16.080	16.330	15.870	16.110	16.110	1,150,900
2023-12-12	16.370	16.370	15.930	16.070	16.070	1,306,694
2023-12-11	16.170	16.370	15.910	16.250	16.250	1,678,600
2023-12-08	16.260	16.600	16.100	16.120	16.120	890,200
2023-12-07	16.640	16.640	16.250	16.440	16.440	1,105,400
2023-12-06	16.310	16.870	16.250	16.640	16.640	1,344,300
2023-12-05	16.470	16.690	16.300	16.310	16.310	996,000
2023-12-04	16.650	16.960	16.600	16.630	16.630	1,167,000
2023-12-01	16.760	16.760	16.400	16.630	16.630	1,396,900
2023-11-30	17.060	17.170	16.600	16.770	16.770	929,700
2023-11-29	17.160	17.280	17.060	17.120	17.120	758,700
2023-11-28	16.970	17.170	16.840	17.100	17.100	1,224,358
2023-11-27	16.840	17.000	16.650	16.850	16.850	984,800
2023-11-24	16.990	17.100	16.830	16.900	16.900	758,200
2023-11-23	16.970	17.160	16.860	17.050	17.050	956,409
2023-11-22	17.110	17.300	16.980	16.980	16.980	770,400
2023-11-21	17.520	17.580	17.200	17.200	17.200	788,722
2023-11-20	17.040	17.450	17.000	17.420	17.420	1,289,300
2023-11-17	17.190	17.300	16.830	17.230	17.230	1,311,687
2023-11-16	17.120	17.210	16.930	16.940	16.940	898,387
2023-11-15	17.260	17.260	17.030	17.120	17.120	989,000
2023-11-14	16.970	17.170	16.900	17.070	17.070	986,700
2023-11-13	16.850	17.000	16.760	16.970	16.970	1,128,222
2023-11-10	16.860	16.940	16.670	16.740	16.740	739,422
2023-11-09	16.980	17.040	16.790	16.810	16.810	830,600
2023-11-08	16.950	17.300	16.880	16.980	16.980	817,500
2023-11-07	17.170	17.170	16.900	17.030	17.030	753,800
2023-11-06	16.920	17.180	16.790	17.150	17.150	1,091,400
2023-11-03	16.750	16.930	16.720	16.750	16.750	493,500
2023-11-02	16.880	16.980	16.700	16.740	16.740	746,300
2023-11-01	16.520	16.950	16.410	16.920	16.920	1,268,267
2023-10-31	16.590	16.720	16.410	16.610	16.610	759,400

← NewerPage 12 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.