Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.830	22.420	21.660	22.060	22.060	2,375,531
2022-11-01	20.130	21.800	20.130	21.750	21.750	2,266,639
2022-10-31	19.900	20.720	19.900	20.480	20.480	1,212,455
2022-10-28	21.560	21.560	20.340	20.370	20.370	2,139,135
2022-10-27	22.170	22.650	21.680	21.700	21.700	2,226,645
2022-10-26	22.060	22.860	21.900	22.400	22.400	2,707,535
2022-10-25	21.160	22.280	20.880	22.180	22.180	2,575,713
2022-10-24	21.140	22.170	21.140	21.540	21.540	1,992,589
2022-10-21	21.630	21.780	21.310	21.310	21.310	985,600
2022-10-20	21.950	22.000	21.370	21.620	21.620	1,563,900
2022-10-19	21.950	22.980	21.750	22.110	22.110	2,160,061
2022-10-18	21.880	22.280	21.700	21.950	21.950	1,762,343
2022-10-17	21.580	22.120	21.500	21.790	21.790	1,629,329
2022-10-14	21.300	22.150	21.030	21.800	21.800	2,937,400
2022-10-13	21.060	21.520	20.640	21.230	21.230	1,466,747
2022-10-12	20.360	21.150	19.920	21.130	21.130	1,747,247
2022-10-11	20.690	20.760	19.900	20.540	20.540	1,391,953
2022-10-10	20.700	21.390	20.000	20.150	20.150	1,136,018
2022-09-30	21.430	21.680	20.620	20.700	20.700	1,710,000
2022-09-29	21.550	21.980	21.000	21.620	21.620	2,223,974
2022-09-28	22.730	22.730	21.200	21.340	21.340	2,620,250
2022-09-27	22.970	23.870	22.080	22.850	22.850	3,888,359
2022-09-26	22.410	23.000	22.020	22.160	22.160	2,113,049
2022-09-23	23.350	23.350	22.110	22.390	22.390	3,054,619
2022-09-22	22.930	23.660	22.510	23.460	23.460	3,873,355
2022-09-21	23.880	23.900	22.770	23.140	23.140	5,624,602
2022-09-20	21.500	23.380	21.500	23.380	23.380	3,053,639
2022-09-19	21.500	21.730	21.080	21.250	21.250	1,625,900
2022-09-16	22.040	22.460	21.500	21.500	21.500	1,790,700
2022-09-15	23.190	23.390	21.940	22.230	22.230	2,192,199
2022-09-14	23.220	23.450	21.150	23.190	23.190	1,655,563
2022-09-13	23.860	24.000	23.390	23.500	23.500	1,503,233
2022-09-09	24.000	24.100	23.220	23.660	23.660	1,415,915
2022-09-08	24.300	24.440	23.750	23.810	23.810	2,081,927
2022-09-07	24.140	24.540	23.900	24.350	24.350	2,062,563
2022-09-06	24.050	24.400	23.860	24.180	24.180	1,949,938
2022-09-05	23.880	24.520	23.880	24.100	24.100	2,009,400
2022-09-02	23.310	24.230	22.930	23.960	23.960	2,518,363
2022-09-01	22.700	23.580	22.660	23.170	23.170	3,000,600
2022-08-31	24.940	24.980	22.780	22.900	22.900	5,395,353
2022-08-30	25.670	25.680	24.350	24.680	24.680	4,086,112
2022-08-29	25.650	26.300	25.500	26.190	26.190	1,804,143
2022-08-26	26.480	26.600	25.680	25.770	25.770	2,399,200
2022-08-25	26.900	26.900	25.400	26.230	26.230	2,777,226
2022-08-24	27.800	28.190	26.390	26.400	26.400	3,176,421
2022-08-23	27.900	28.080	27.520	27.900	27.900	2,432,380
2022-08-22	27.560	28.260	26.390	27.800	27.800	3,640,303
2022-08-19	28.860	28.880	27.200	27.310	27.310	5,496,400
2022-08-18	28.400	29.200	28.400	28.880	28.880	4,101,255
2022-08-17	29.500	29.590	28.210	28.510	28.510	4,906,545
2022-08-16	28.000	29.460	27.840	29.280	29.280	6,346,432
2022-08-15	28.010	28.600	27.940	28.290	28.290	3,123,632
2022-08-12	28.600	29.150	28.330	28.460	28.460	3,987,108
2022-08-11	28.500	29.220	28.460	28.750	28.750	5,448,583
2022-08-10	28.360	29.050	28.030	28.610	28.610	6,876,283
2022-08-09	28.060	28.450	27.800	28.040	28.040	4,354,970
2022-08-08	26.530	28.500	26.300	28.050	28.050	6,963,198
2022-08-05	27.470	27.540	26.110	26.800	26.800	5,726,546
2022-08-04	26.300	27.800	26.010	27.090	27.090	7,195,459
2022-08-03	27.900	28.880	25.910	25.990	25.990	8,717,194

← NewerPage 17 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.