Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.400	18.930	18.150	18.690	18.690	2,496,298
2022-05-06	18.570	18.600	18.100	18.250	18.250	2,924,000
2022-05-05	18.440	19.080	18.250	18.800	18.800	3,146,792
2022-04-29	18.160	18.640	17.920	18.530	18.530	4,361,054
2022-04-28	18.180	18.600	17.860	18.160	18.160	5,851,445
2022-04-27	17.650	19.600	16.930	19.300	19.300	7,730,700
2022-04-26	16.900	17.820	16.500	17.820	17.820	3,647,193
2022-04-25	17.460	17.520	16.100	16.200	16.200	2,323,064
2022-04-22	17.920	18.060	17.580	17.730	17.730	1,357,993
2022-04-21	18.980	18.990	17.700	17.990	17.990	1,856,168
2022-04-20	19.580	19.580	18.680	18.940	18.940	1,709,796
2022-04-19	19.470	19.760	19.150	19.390	19.390	1,653,636
2022-04-18	19.370	19.610	18.150	19.490	19.490	1,754,125
2022-04-15	19.700	19.750	19.230	19.380	19.380	1,202,208
2022-04-14	20.160	20.230	19.700	19.750	19.750	1,567,762
2022-04-13	19.860	20.450	19.610	20.010	20.010	2,068,800
2022-04-12	19.670	20.000	19.040	20.000	20.000	1,936,229
2022-04-11	20.200	20.320	19.050	19.210	19.210	2,630,104
2022-04-08	20.790	20.930	20.020	20.590	20.590	1,691,214
2022-04-07	21.700	21.700	20.000	20.680	20.680	2,808,378
2022-04-06	22.220	22.410	21.480	21.700	21.700	2,117,536
2022-04-01	22.540	22.540	22.000	22.430	22.430	1,574,982
2022-03-31	23.300	23.360	22.620	22.640	22.640	1,915,070
2022-03-30	22.900	23.660	22.650	23.400	23.400	2,498,196
2022-03-29	23.100	23.150	22.510	22.620	22.620	1,416,908
2022-03-28	23.300	23.350	22.600	23.000	23.000	1,934,585
2022-03-25	24.790	24.850	23.220	23.380	23.380	3,996,140
2022-03-24	25.100	25.570	24.580	24.740	24.740	2,228,800
2022-03-23	25.700	25.800	25.300	25.350	25.350	1,479,828
2022-03-22	26.180	26.370	25.460	25.610	25.610	1,669,900
2022-03-21	26.280	26.640	25.600	26.120	26.120	2,608,557
2022-03-18	24.860	26.700	24.470	25.940	25.940	3,666,272
2022-03-17	25.700	26.240	23.380	24.850	24.850	3,666,300
2022-03-16	23.300	23.990	22.450	23.860	23.860	2,853,347
2022-03-15	23.560	24.390	23.160	23.170	23.170	2,112,141
2022-03-14	24.960	25.270	23.690	23.750	23.750	2,521,509
2022-03-11	25.010	25.290	24.150	25.220	25.220	2,043,508
2022-03-10	26.250	26.250	25.140	25.140	25.140	1,831,582
2022-03-09	25.750	25.990	24.000	24.990	24.990	2,263,505
2022-03-08	26.310	26.780	25.380	25.570	25.570	2,024,644
2022-03-07	27.300	27.470	26.260	26.430	26.430	1,585,230
2022-03-04	27.800	27.800	26.700	26.850	26.850	2,357,800
2022-03-03	27.490	28.430	27.130	27.900	27.900	2,822,441
2022-03-02	27.020	27.560	26.560	27.230	27.230	1,882,100
2022-03-01	27.580	27.580	26.830	27.060	27.060	2,222,535
2022-02-28	27.770	27.850	26.830	27.580	27.580	2,825,015
2022-02-25	26.250	28.100	26.250	27.610	27.610	5,014,643
2022-02-24	25.970	27.140	25.600	26.410	26.410	6,418,018
2022-02-23	24.060	26.640	24.060	26.240	26.240	6,095,856
2022-02-22	24.020	24.350	23.710	24.220	24.220	2,236,600
2022-02-21	23.760	24.250	23.310	24.080	24.080	2,040,145
2022-02-18	23.860	24.050	23.500	23.600	23.600	1,759,700
2022-02-17	24.110	24.350	23.670	24.150	24.150	1,690,072
2022-02-16	23.700	24.100	23.220	23.930	23.930	1,936,004
2022-02-15	22.840	23.300	22.510	23.190	23.190	1,279,604
2022-02-14	22.700	23.600	22.600	22.750	22.750	1,402,000
2022-02-11	23.620	23.650	22.710	22.830	22.830	1,575,954
2022-02-10	24.170	24.170	23.380	23.530	23.530	1,272,337
2022-02-09	24.040	24.280	23.700	24.030	24.030	1,473,677
2022-02-08	23.780	23.980	23.050	23.940	23.940	1,268,783

← NewerPage 19 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.