Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.090	17.300	16.900	17.290	17.290	769,024
2023-04-27	17.100	17.220	16.940	17.090	17.090	870,075
2023-04-26	16.530	17.220	16.500	17.050	17.050	1,373,374
2023-04-25	17.170	17.320	16.490	16.760	16.760	1,891,733
2023-04-24	17.320	17.550	17.090	17.390	17.390	1,082,700
2023-04-21	17.710	17.950	17.270	17.290	17.290	1,586,964
2023-04-20	18.490	18.490	17.550	17.890	17.890	2,608,000
2023-04-19	18.550	18.670	18.400	18.510	18.510	1,176,226
2023-04-18	19.050	19.060	18.650	18.710	18.710	1,612,055
2023-04-17	19.700	19.700	18.660	18.810	18.810	3,980,977
2023-04-14	20.000	20.330	19.960	20.050	20.050	1,264,197
2023-04-13	20.450	20.450	19.990	20.000	20.000	1,150,300
2023-04-12	19.800	20.300	19.800	20.080	20.080	1,453,904
2023-04-11	20.080	20.080	19.730	19.900	19.900	1,446,500
2023-04-10	19.400	20.290	19.320	20.100	20.100	2,975,403
2023-04-07	19.300	19.460	19.200	19.320	19.320	727,300
2023-04-06	19.160	19.340	19.060	19.250	19.250	1,146,109
2023-04-04	19.760	19.810	19.090	19.160	19.160	2,453,602
2023-04-03	19.940	19.980	19.650	19.810	19.810	1,939,768
2023-03-31	20.000	20.080	19.710	19.990	19.990	2,246,758
2023-03-30	21.640	21.640	19.520	20.240	20.240	3,340,455
2023-03-29	19.780	19.970	19.600	19.700	19.700	873,900
2023-03-28	20.050	20.080	19.730	19.780	19.780	1,120,000
2023-03-27	20.000	20.210	19.940	20.050	20.050	1,196,383
2023-03-24	20.170	20.440	20.090	20.220	20.220	1,466,800
2023-03-23	20.310	20.310	20.060	20.160	20.160	1,064,900
2023-03-22	20.330	20.690	20.200	20.280	20.280	1,363,800
2023-03-21	20.100	20.460	19.930	20.460	20.460	1,389,700
2023-03-20	19.960	20.180	19.520	20.030	20.030	1,396,268
2023-03-17	19.920	20.020	19.780	19.850	19.850	1,110,300
2023-03-16	20.120	20.120	19.610	19.700	19.700	1,482,900
2023-03-15	20.200	20.420	19.900	20.120	20.120	1,394,100
2023-03-14	20.450	20.460	19.650	20.100	20.100	2,204,670
2023-03-13	20.580	20.770	20.170	20.350	20.350	1,848,400
2023-03-10	20.930	21.260	20.570	20.630	20.630	1,635,379
2023-03-09	21.340	21.850	21.120	21.150	21.150	1,988,543
2023-03-08	21.070	21.200	20.900	21.060	21.060	1,357,764
2023-03-07	21.690	21.770	21.070	21.090	21.090	2,209,040
2023-03-06	21.900	22.060	21.570	21.700	21.700	1,873,160
2023-03-03	22.050	22.050	21.610	21.840	21.840	1,650,906
2023-03-02	22.330	22.330	21.850	21.910	21.910	2,024,519
2023-03-01	22.080	22.320	21.800	22.320	22.320	2,630,071
2023-02-28	22.010	22.240	21.650	22.050	22.050	2,684,603
2023-02-27	22.390	22.650	22.000	22.170	22.170	2,213,558
2023-02-24	23.020	23.040	22.410	22.410	22.410	2,596,781
2023-02-23	22.910	23.030	22.560	22.940	22.940	2,776,562
2023-02-22	22.980	23.090	22.630	22.870	22.870	3,760,759
2023-02-21	22.920	23.400	22.560	23.270	23.270	6,598,120
2023-02-20	23.020	23.260	22.460	22.920	22.920	5,422,141
2023-02-17	23.150	23.550	22.760	23.270	23.270	5,866,323
2023-02-16	23.930	24.520	23.030	23.400	23.400	12,834,266
2023-02-15	21.380	23.470	21.380	23.470	23.470	6,867,208
2023-02-14	21.290	21.360	20.970	21.340	21.340	1,998,417
2023-02-13	21.030	21.560	21.020	21.160	21.160	2,070,212
2023-02-10	21.300	21.340	20.850	20.900	20.900	1,724,100
2023-02-09	21.180	21.840	20.950	21.340	21.340	2,728,555
2023-02-08	20.960	21.450	20.850	21.130	21.130	3,099,755
2023-02-07	20.740	20.880	20.500	20.870	20.870	1,477,255
2023-02-06	20.650	20.830	20.500	20.750	20.750	1,317,372
2023-02-03	20.910	20.970	20.380	20.650	20.650	1,412,374

← NewerPage 15 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.