Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.950	18.270	17.750	18.160	18.160	1,005,300
2023-07-27	18.310	18.450	17.940	17.970	17.970	1,005,200
2023-07-26	18.680	18.700	18.070	18.200	18.200	1,047,333
2023-07-25	17.890	18.430	17.880	18.390	18.390	2,127,920
2023-07-24	17.880	18.000	17.700	17.710	17.710	1,019,400
2023-07-21	18.070	18.410	17.710	18.010	18.010	2,185,988
2023-07-20	17.880	18.970	17.880	18.160	18.160	3,339,271
2023-07-19	17.870	18.180	17.740	17.840	17.840	723,100
2023-07-18	17.820	18.170	17.700	18.010	18.010	1,134,400
2023-07-17	17.900	17.960	17.560	17.850	17.850	968,300
2023-07-14	17.850	18.210	17.690	17.890	17.890	1,576,291
2023-07-13	18.320	18.580	18.140	18.230	18.230	1,341,771
2023-07-12	18.140	18.560	18.140	18.420	18.420	1,403,928
2023-07-11	18.430	18.530	18.140	18.310	18.310	1,563,133
2023-07-10	18.240	18.850	18.180	18.430	18.430	2,400,843
2023-07-07	18.210	18.300	17.930	18.240	18.240	958,100
2023-07-06	18.190	18.290	17.850	18.210	18.210	1,460,271
2023-07-05	17.830	18.500	17.830	18.300	18.300	2,868,435
2023-07-04	18.020	18.020	17.760	17.920	17.920	1,030,125
2023-07-03	17.730	18.080	17.720	17.820	17.820	1,132,150
2023-06-30	17.500	17.790	17.430	17.750	17.750	1,171,612
2023-06-29	16.880	17.640	16.880	17.510	17.510	1,589,688
2023-06-28	17.170	17.240	16.780	17.080	17.080	650,160
2023-06-27	16.970	17.150	16.530	17.120	17.120	1,006,321
2023-06-26	16.880	16.950	16.510	16.530	16.530	1,035,900
2023-06-21	17.100	17.360	16.910	16.920	16.920	691,800
2023-06-20	17.140	17.240	17.070	17.090	17.090	706,609
2023-06-19	17.420	17.440	17.120	17.220	17.220	975,300
2023-06-16	17.240	17.520	17.240	17.440	17.440	603,900
2023-06-15	17.180	17.280	17.000	17.280	17.280	564,166
2023-06-14	17.600	17.600	17.080	17.140	17.140	860,900
2023-06-13	17.470	17.600	17.350	17.500	17.500	697,066
2023-06-12	17.270	17.540	16.820	17.510	17.510	1,072,563
2023-06-09	17.080	17.580	17.080	17.250	17.250	697,963
2023-06-08	17.350	17.570	17.180	17.270	17.270	695,271
2023-06-07	17.370	17.530	17.220	17.250	17.250	551,734
2023-06-06	17.900	17.900	17.300	17.470	17.470	939,400
2023-06-05	18.000	18.180	17.780	17.900	17.900	926,400
2023-06-02	17.730	18.090	17.730	18.080	18.080	1,258,220
2023-06-01	17.570	17.800	17.370	17.730	17.730	984,343
2023-05-31	17.680	17.680	17.330	17.570	17.570	723,083
2023-05-30	17.260	17.700	17.250	17.570	17.570	799,250
2023-05-29	17.760	17.840	17.190	17.290	17.290	1,233,076
2023-05-26	17.580	18.010	17.280	17.830	17.830	1,015,551
2023-05-25	17.750	17.800	17.430	17.580	17.580	674,564
2023-05-24	17.630	17.930	17.570	17.750	17.750	810,609
2023-05-23	17.720	17.890	17.500	17.750	17.750	1,116,226
2023-05-22	17.390	17.690	17.330	17.640	17.640	1,201,221
2023-05-19	17.420	17.580	17.260	17.550	17.550	707,909
2023-05-18	17.350	17.560	17.200	17.420	17.420	852,387
2023-05-17	17.000	17.800	17.000	17.350	17.350	1,224,062
2023-05-16	17.190	17.200	16.980	17.090	17.090	700,787
2023-05-15	16.840	17.200	16.800	17.130	17.130	916,987
2023-05-12	17.190	17.210	16.770	16.850	16.850	884,500
2023-05-11	17.120	17.360	17.080	17.190	17.190	608,600
2023-05-10	16.890	17.250	16.800	17.120	17.120	781,200
2023-05-09	17.150	17.220	16.900	16.940	16.940	741,300
2023-05-08	17.110	17.300	17.100	17.150	17.150	622,500
2023-05-05	17.330	17.330	16.950	17.110	17.110	966,493
2023-05-04	17.200	17.550	17.200	17.350	17.350	975,000

← NewerPage 14 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.