Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.300	18.670	16.670	17.040	17.040	12,563,724
2026-07-17	19.370	19.470	18.150	18.170	18.170	10,712,872
2026-07-16	20.120	20.260	19.280	19.400	19.400	7,994,412
2026-07-15	21.100	21.280	19.920	20.150	20.150	9,160,377
2026-07-14	20.460	21.490	20.160	21.230	21.230	11,230,500
2026-07-13	22.300	22.850	20.630	20.630	20.630	11,225,807
2026-07-10	23.630	24.680	22.900	22.920	22.920	13,952,407
2026-07-09	24.260	24.350	22.350	23.860	23.860	14,687,951
2026-07-08	25.750	26.150	24.030	24.050	24.050	14,740,662
2026-07-07	26.000	26.940	25.430	25.800	25.800	19,598,420
2026-07-06	31.360	31.360	27.140	27.140	27.140	18,972,350
2026-07-03	33.600	33.720	30.160	30.160	30.160	23,336,530
2026-07-02	32.240	35.200	31.730	33.510	33.510	21,734,201
2026-07-01	31.430	33.960	31.200	33.210	33.210	26,180,295
2026-06-30	29.450	31.630	29.450	31.430	31.430	26,575,093
2026-06-29	28.300	30.200	28.030	29.840	29.840	32,539,129
2026-06-26	27.690	30.210	27.320	27.620	27.620	31,474,157
2026-06-25	29.200	29.470	27.200	27.460	27.460	15,884,239
2026-06-24	28.880	29.350	27.550	29.100	29.100	12,716,541
2026-06-23	29.040	30.250	28.750	28.880	28.880	15,223,100
2026-06-22	27.490	29.520	26.600	29.480	29.480	19,022,498
2026-06-18	26.840	27.730	26.500	27.480	27.480	10,343,000
2026-06-17	26.500	28.000	26.310	27.040	27.040	9,707,173
2026-06-16	25.850	27.290	25.390	26.750	26.750	13,616,209
2026-06-15	26.000	26.870	25.780	25.850	25.850	16,453,522
2026-06-12	25.000	27.100	25.000	25.740	25.740	19,184,168
2026-06-11	24.190	25.410	23.920	24.640	24.640	9,368,976
2026-06-10	24.900	25.200	24.240	24.450	24.450	6,460,700
2026-06-09	25.000	25.490	24.630	25.200	25.200	9,041,000
2026-06-08	25.510	26.200	24.210	24.990	24.990	10,606,700
2026-06-05	27.890	27.890	26.400	26.750	26.750	8,545,286
2026-06-04	28.240	28.450	27.510	27.890	27.890	6,274,500
2026-06-03	27.920	28.890	27.440	28.250	28.250	7,781,567
2026-06-02	28.480	28.750	27.370	27.630	27.630	7,612,267
2026-06-01	28.420	29.270	28.150	28.300	28.300	8,032,192
2026-05-29	30.020	30.500	28.490	28.660	28.660	13,039,300
2026-05-28	31.390	31.920	29.650	30.040	30.040	13,172,049
2026-05-27	31.880	33.220	31.460	31.790	31.790	14,211,002
2026-05-26	32.110	33.800	31.580	32.090	32.090	13,824,001
2026-05-25	31.680	32.600	30.260	31.960	31.960	15,252,077
2026-05-22	31.400	32.420	31.170	31.470	31.470	13,262,056
2026-05-21	33.120	34.620	32.000	32.410	32.410	16,746,237
2026-05-20	31.620	34.220	31.580	32.990	32.990	16,856,272
2026-05-19	32.690	33.180	31.750	32.060	32.060	14,251,570
2026-05-18	33.200	34.680	32.500	33.020	33.020	15,718,496
2026-05-15	32.230	34.680	32.100	33.900	33.900	26,447,274
2026-05-14	31.480	32.710	31.080	31.700	31.700	20,087,231
2026-05-13	31.380	32.180	30.960	31.680	31.680	20,408,485
2026-05-12	31.590	33.180	31.180	31.430	31.430	28,844,997
2026-05-11	29.380	30.950	29.000	30.780	30.780	28,230,363
2026-05-08	29.540	31.570	29.260	29.380	29.380	29,510,038
2026-05-07	30.310	30.310	28.520	29.530	29.530	39,828,692
2026-05-06	27.410	29.630	27.410	29.630	29.630	18,328,898
2026-04-30	27.610	27.880	26.760	26.940	26.940	20,180,366
2026-04-29	26.850	27.990	26.120	27.410	27.410	18,288,121
2026-04-28	26.030	27.260	26.010	26.340	26.340	11,183,600
2026-04-27	25.840	26.320	25.400	26.260	26.260	10,353,800
2026-04-24	24.250	25.840	24.060	25.490	25.490	13,665,144
2026-04-23	24.880	25.000	24.010	24.250	24.250	8,157,383
2026-04-22	25.230	25.680	24.890	25.000	25.000	7,582,000

← NewerPage 2 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.