Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	29.080	29.450	27.000	28.160	28.160	7,339,353
2022-08-01	28.300	29.870	28.300	29.660	29.660	8,443,009
2022-07-29	29.000	29.350	28.390	28.740	28.740	8,048,603
2022-07-28	29.850	30.550	29.010	29.550	29.550	9,709,660
2022-07-27	29.340	30.900	28.600	29.810	29.810	13,245,787
2022-07-26	28.000	30.500	26.800	30.000	30.000	15,003,134
2022-07-25	29.000	31.660	27.910	28.280	28.280	19,649,869
2022-07-22	26.350	28.910	26.300	28.910	28.910	16,293,459
2022-07-21	25.590	26.700	24.850	26.280	26.280	8,129,018
2022-07-20	26.700	26.940	25.850	25.880	25.880	7,823,767
2022-07-19	25.660	27.000	25.200	26.700	26.700	10,134,613
2022-07-18	25.420	26.030	24.680	25.660	25.660	7,897,056
2022-07-15	25.020	25.920	24.600	25.450	25.450	9,837,786
2022-07-14	23.810	25.860	23.810	25.190	25.190	9,237,595
2022-07-13	24.130	24.360	23.290	24.200	24.200	7,798,991
2022-07-12	25.860	26.090	24.040	24.110	24.110	9,376,628
2022-07-11	25.840	26.410	25.200	25.600	25.600	9,305,022
2022-07-08	27.600	27.880	25.480	25.670	25.670	11,845,988
2022-07-07	26.580	29.980	26.200	28.180	28.180	18,815,840
2022-07-06	25.630	27.840	24.920	27.840	27.840	19,361,879
2022-07-05	24.990	26.300	24.300	25.310	25.310	19,332,742
2022-07-04	21.980	23.910	21.800	23.910	23.910	8,891,144
2022-07-01	21.410	22.460	21.380	21.740	21.740	4,711,957
2022-06-30	21.030	21.840	21.030	21.310	21.310	4,399,087
2022-06-29	22.320	22.600	20.910	20.990	20.990	5,441,885
2022-06-28	21.750	22.500	21.630	22.340	22.340	5,789,861
2022-06-27	21.290	21.980	20.850	21.630	21.630	4,777,613
2022-06-24	21.080	21.350	20.750	21.290	21.290	3,480,106
2022-06-23	20.410	21.200	20.350	21.080	21.080	3,450,624
2022-06-22	21.010	21.140	20.450	20.480	20.480	3,074,966
2022-06-21	21.540	21.540	20.760	21.080	21.080	3,447,565
2022-06-20	22.150	22.200	21.490	21.590	21.590	5,557,831
2022-06-17	20.630	22.170	20.630	22.020	22.020	5,331,100
2022-06-16	21.360	21.640	20.930	21.120	21.120	3,360,390
2022-06-15	21.690	22.240	21.200	21.250	21.250	6,447,600
2022-06-14	20.870	21.850	20.560	21.790	21.790	7,855,344
2022-06-13	20.100	21.350	19.910	21.120	21.120	6,008,834
2022-06-10	19.320	20.230	19.230	20.190	20.190	3,268,321
2022-06-09	19.950	19.990	19.290	19.400	19.400	2,707,900
2022-06-08	20.030	20.480	19.530	19.920	19.920	3,356,744
2022-06-07	20.530	20.840	19.850	20.000	20.000	3,861,026
2022-06-06	19.360	20.570	19.260	20.450	20.450	4,909,063
2022-06-02	18.830	19.410	18.630	19.360	19.360	3,271,274
2022-06-01	19.440	19.500	18.720	18.930	18.930	3,310,517
2022-05-31	19.320	19.490	18.900	19.390	19.390	2,637,302
2022-05-30	19.160	19.700	18.800	19.320	19.320	2,795,930
2022-05-27	19.490	19.670	18.940	19.130	19.130	2,023,105
2022-05-26	19.660	19.690	19.030	19.490	19.490	1,942,035
2022-05-25	19.790	19.980	19.490	19.660	19.660	2,158,942
2022-05-24	20.320	20.670	19.590	19.610	19.610	3,530,235
2022-05-23	20.300	20.490	20.010	20.400	20.400	2,984,399
2022-05-20	19.680	20.520	19.330	20.280	20.280	4,386,650
2022-05-19	19.400	19.400	19.070	19.380	19.380	2,125,712
2022-05-18	19.310	19.780	18.930	19.510	19.510	3,028,070
2022-05-17	18.920	19.190	18.450	19.110	19.110	2,546,032
2022-05-16	18.950	19.530	18.810	18.910	18.910	2,285,724
2022-05-13	18.960	19.070	18.600	18.770	18.770	1,603,600
2022-05-12	18.710	19.150	18.630	18.960	18.960	2,212,725
2022-05-11	18.700	19.570	18.650	19.010	19.010	2,878,571
2022-05-10	18.340	18.770	18.200	18.680	18.680	2,216,169

← NewerPage 18 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.