Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.150	21.150	20.730	20.910	20.910	1,864,003
2023-02-01	20.790	21.170	20.510	21.060	21.060	2,620,364
2023-01-31	20.510	20.700	20.230	20.590	20.590	1,614,524
2023-01-30	20.200	20.760	20.200	20.570	20.570	2,796,243
2023-01-20	19.490	19.980	19.450	19.910	19.910	1,472,900
2023-01-19	19.650	19.650	19.330	19.440	19.440	832,000
2023-01-18	19.330	19.570	19.330	19.430	19.430	859,800
2023-01-17	19.270	19.580	19.190	19.300	19.300	885,200
2023-01-16	19.560	19.620	19.280	19.400	19.400	1,406,776
2023-01-13	19.450	19.790	19.210	19.380	19.380	842,900
2023-01-12	19.720	19.790	19.440	19.550	19.550	840,363
2023-01-11	19.940	19.940	19.480	19.490	19.490	930,400
2023-01-10	20.240	20.240	19.590	19.800	19.800	1,335,884
2023-01-09	19.640	20.190	19.630	19.820	19.820	1,868,553
2023-01-06	19.100	19.780	19.010	19.670	19.670	2,478,530
2023-01-05	18.750	19.190	18.660	19.100	19.100	1,504,851
2023-01-04	19.150	19.150	18.640	18.750	18.750	1,441,497
2023-01-03	18.360	19.150	18.360	19.040	19.040	1,408,303
2022-12-30	18.600	18.890	18.460	18.530	18.530	755,000
2022-12-29	18.780	18.970	18.630	18.640	18.640	682,500
2022-12-28	19.110	19.210	18.700	18.910	18.910	643,716
2022-12-27	18.980	19.120	18.740	19.110	19.110	1,350,024
2022-12-26	18.260	18.750	18.220	18.730	18.730	894,170
2022-12-23	18.130	18.460	18.010	18.260	18.260	745,920
2022-12-22	18.880	18.880	18.100	18.180	18.180	1,115,500
2022-12-21	18.950	19.060	18.590	18.730	18.730	670,200
2022-12-20	18.850	19.170	18.620	18.950	18.950	891,521
2022-12-19	19.210	19.440	18.720	18.850	18.850	1,506,212
2022-12-16	20.040	20.040	19.090	19.250	19.250	2,086,808
2022-12-15	19.910	20.080	19.500	20.080	20.080	1,056,645
2022-12-14	19.750	20.090	19.710	19.770	19.770	1,060,595
2022-12-13	20.090	20.270	19.690	19.750	19.750	1,440,168
2022-12-12	20.420	20.420	19.960	20.080	20.080	1,123,400
2022-12-09	20.510	20.540	20.250	20.360	20.360	858,905
2022-12-08	20.700	20.800	20.440	20.510	20.510	1,177,500
2022-12-07	20.900	21.050	20.610	20.760	20.760	1,046,500
2022-12-06	20.900	21.090	20.620	20.870	20.870	1,280,256
2022-12-05	20.700	20.960	20.300	20.960	20.960	1,495,664
2022-12-02	20.940	21.050	20.680	20.700	20.700	1,194,100
2022-12-01	21.170	21.350	20.860	20.920	20.920	1,240,109
2022-11-30	20.790	21.110	20.530	21.000	21.000	1,427,473
2022-11-29	20.500	20.850	20.410	20.790	20.790	1,286,787
2022-11-28	20.200	20.450	20.090	20.380	20.380	899,789
2022-11-25	20.860	20.920	20.460	20.520	20.520	911,839
2022-11-24	20.690	21.240	20.670	20.910	20.910	1,363,848
2022-11-23	21.000	21.050	20.380	20.690	20.690	1,167,648
2022-11-22	21.210	21.210	20.680	20.830	20.830	1,242,747
2022-11-21	21.300	21.300	20.760	21.150	21.150	1,686,093
2022-11-18	21.800	21.910	21.120	21.160	21.160	1,530,576
2022-11-17	22.140	22.150	21.500	21.780	21.780	1,563,498
2022-11-16	22.430	22.660	22.080	22.230	22.230	1,321,057
2022-11-15	22.020	22.520	21.970	22.430	22.430	1,488,238
2022-11-14	22.510	22.700	21.950	22.020	22.020	1,342,868
2022-11-11	23.070	23.290	22.430	22.460	22.460	1,459,000
2022-11-10	22.940	22.980	22.390	22.440	22.440	1,443,848
2022-11-09	23.020	23.800	22.890	22.890	22.890	1,593,600
2022-11-08	23.170	23.300	22.610	23.000	23.000	1,496,053
2022-11-07	23.000	23.260	22.800	22.890	22.890	1,900,313
2022-11-04	22.820	23.300	22.310	22.810	22.810	2,517,283
2022-11-03	22.060	22.460	21.560	22.430	22.430	1,707,326

← NewerPage 16 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.