Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.430	16.680	16.210	16.600	16.600	864,300
2023-10-27	16.120	16.480	16.010	16.420	16.420	1,132,045
2023-10-26	15.820	16.150	15.820	16.110	16.110	805,169
2023-10-25	15.820	16.250	15.820	16.030	16.030	888,818
2023-10-24	15.280	15.820	15.200	15.800	15.800	1,046,900
2023-10-23	15.800	15.820	15.060	15.200	15.200	1,192,300
2023-10-20	15.700	16.030	15.650	15.820	15.820	599,169
2023-10-19	15.550	16.080	15.550	15.790	15.790	878,500
2023-10-18	16.080	16.100	15.760	15.800	15.800	707,469
2023-10-17	16.240	16.320	16.040	16.130	16.130	573,400
2023-10-16	16.500	16.500	16.120	16.200	16.200	911,722
2023-10-13	16.620	16.750	16.390	16.500	16.500	704,100
2023-10-12	16.480	16.740	16.260	16.730	16.730	1,135,400
2023-10-11	16.600	16.600	16.200	16.330	16.330	807,700
2023-10-10	16.520	16.770	16.430	16.520	16.520	866,200
2023-10-09	16.480	16.720	16.390	16.600	16.600	1,044,100
2023-09-28	16.490	16.600	16.320	16.480	16.480	598,900
2023-09-27	16.350	16.670	16.200	16.390	16.390	860,500
2023-09-26	16.360	16.450	16.240	16.350	16.350	548,100
2023-09-25	16.640	16.830	16.220	16.490	16.490	1,042,685
2023-09-22	16.630	16.670	16.330	16.630	16.630	1,346,900
2023-09-21	16.510	16.770	16.330	16.470	16.470	679,100
2023-09-20	16.790	16.850	16.490	16.510	16.510	1,010,300
2023-09-19	17.320	17.320	16.750	16.790	16.790	941,500
2023-09-18	16.850	17.470	16.650	17.320	17.320	1,595,300
2023-09-15	16.700	17.090	16.610	16.850	16.850	1,034,700
2023-09-14	16.730	16.820	16.550	16.680	16.680	636,300
2023-09-13	17.200	17.200	16.600	16.730	16.730	849,900
2023-09-12	17.060	17.250	17.010	17.060	17.060	766,622
2023-09-11	16.820	17.270	16.550	17.100	17.100	1,672,003
2023-09-08	16.740	17.250	16.740	16.790	16.790	1,521,496
2023-09-07	17.700	17.750	16.820	16.970	16.970	3,546,596
2023-09-06	17.490	17.880	17.390	17.710	17.710	849,900
2023-09-05	17.470	17.590	17.370	17.500	17.500	774,970
2023-09-04	17.110	17.490	16.970	17.450	17.450	1,240,600
2023-09-01	16.730	17.010	16.500	16.940	16.940	944,300
2023-08-31	17.130	17.130	16.590	16.630	16.630	920,100
2023-08-30	16.500	17.150	16.500	17.070	17.070	1,492,345
2023-08-29	15.910	16.570	15.700	16.500	16.500	1,696,061
2023-08-28	16.560	16.770	15.670	15.700	15.700	1,696,900
2023-08-25	16.840	16.900	15.820	15.910	15.910	1,308,400
2023-08-24	16.510	16.890	16.510	16.650	16.650	602,200
2023-08-23	16.990	17.090	16.500	16.560	16.560	715,700
2023-08-22	17.100	17.170	16.690	17.000	17.000	641,300
2023-08-21	17.390	17.390	16.940	16.960	16.960	606,500
2023-08-18	17.290	17.580	17.070	17.140	17.140	810,800
2023-08-17	16.900	17.360	16.750	17.330	17.330	891,900
2023-08-16	16.800	17.120	16.680	16.960	16.960	689,822
2023-08-15	17.300	17.480	16.800	16.900	16.900	1,233,200
2023-08-14	17.330	17.440	17.130	17.370	17.370	1,157,645
2023-08-11	17.990	18.130	17.350	17.460	17.460	1,866,700
2023-08-10	18.450	18.450	17.990	18.070	18.070	1,805,731
2023-08-09	18.930	18.980	18.300	18.600	18.600	3,348,331
2023-08-08	18.280	19.700	18.110	19.030	19.030	4,611,484
2023-08-07	18.110	18.340	18.030	18.280	18.280	830,645
2023-08-04	18.390	18.480	18.120	18.200	18.200	851,978
2023-08-03	18.460	18.750	18.100	18.300	18.300	864,445
2023-08-02	18.470	18.580	18.300	18.550	18.550	986,800
2023-08-01	18.460	18.500	18.280	18.430	18.430	777,000
2023-07-31	18.330	18.530	18.200	18.370	18.370	826,100

← NewerPage 13 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.