Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.400	23.930	23.350	23.720	23.720	1,374,683
2022-01-28	22.900	23.580	22.460	23.200	23.200	2,277,083
2022-01-27	23.960	23.980	22.700	22.720	22.720	1,758,949
2022-01-26	23.840	24.050	23.500	23.760	23.760	1,223,700
2022-01-25	24.330	24.850	23.600	23.760	23.760	1,737,100
2022-01-24	24.370	25.000	24.110	24.590	24.590	2,050,889
2022-01-21	24.890	25.000	24.300	24.430	24.430	1,399,838
2022-01-20	26.180	26.320	24.500	24.890	24.890	2,716,300
2022-01-19	26.500	26.680	25.800	26.100	26.100	1,298,173
2022-01-18	27.130	27.270	26.410	26.440	26.440	1,838,600
2022-01-17	27.030	27.290	26.510	26.960	26.960	1,900,970
2022-01-14	27.770	27.770	27.050	27.080	27.080	1,486,600
2022-01-13	27.790	28.200	27.520	27.890	27.890	2,092,179
2022-01-12	26.750	28.470	26.500	28.120	28.120	4,101,503
2022-01-11	26.100	27.530	26.100	26.750	26.750	3,112,100
2022-01-10	25.800	26.290	25.660	26.060	26.060	1,621,158
2022-01-07	26.580	26.700	25.680	25.760	25.760	1,869,783
2022-01-06	26.050	26.880	25.940	26.580	26.580	2,119,100
2022-01-05	27.800	27.800	26.090	26.180	26.180	2,943,688
2022-01-04	27.510	28.090	27.000	27.600	27.600	3,628,154
2021-12-31	28.210	28.570	27.310	27.420	27.420	3,137,100
2021-12-30	28.470	29.270	28.180	28.210	28.210	2,643,849
2021-12-29	28.480	28.720	28.000	28.480	28.480	2,610,800
2021-12-28	28.000	28.900	27.810	28.400	28.400	2,866,668
2021-12-27	28.120	28.520	27.420	27.870	27.870	2,788,300
2021-12-24	29.290	29.570	28.180	28.360	28.360	3,538,982
2021-12-23	30.000	30.180	29.330	29.420	29.420	2,915,600
2021-12-22	30.240	30.430	29.580	30.090	30.090	3,107,919
2021-12-21	30.790	30.920	29.500	30.140	30.140	3,250,300
2021-12-20	30.500	31.000	30.200	30.720	30.720	3,189,200
2021-12-17	32.540	32.970	30.720	30.720	30.720	5,804,200
2021-12-16	34.010	34.080	32.000	32.590	32.590	7,179,622
2021-12-15	33.970	35.960	33.410	34.400	34.400	7,467,821
2021-12-14	33.700	35.900	33.450	34.350	34.350	7,289,776
2021-12-13	34.190	34.900	33.000	34.260	34.260	7,049,124
2021-12-10	31.980	34.730	31.410	34.380	34.380	10,750,839
2021-12-09	30.610	32.340	29.500	31.590	31.590	10,027,542
2021-12-08	29.310	31.060	29.310	29.850	29.850	9,215,460
2021-12-07	31.990	32.320	29.270	29.270	29.270	12,959,913
2021-12-06	29.930	32.670	28.820	32.520	32.520	15,613,024
2021-12-03	30.060	30.400	29.100	29.700	29.700	3,508,915
2021-12-02	29.890	31.380	29.650	30.160	30.160	5,297,986
2021-12-01	29.050	30.490	28.470	29.890	29.890	7,508,149
2021-11-30	30.470	30.880	28.980	29.020	29.020	5,850,476
2021-11-29	30.010	30.900	29.770	30.480	30.480	4,964,949
2021-11-26	29.050	31.570	29.050	30.900	30.900	6,961,653
2021-11-25	30.970	30.970	29.010	29.970	29.970	5,892,479
2021-11-24	30.150	32.500	30.100	30.600	30.600	13,793,101
2021-11-23	28.010	30.300	27.780	30.300	30.300	11,229,474
2021-11-22	28.860	28.900	27.280	28.320	28.320	9,130,732
2021-11-19	29.530	31.220	26.510	28.950	28.950	15,488,321
2021-11-18	26.630	28.910	26.500	28.610	28.610	15,461,414
2021-11-17	24.500	27.200	24.500	26.900	26.900	9,895,484
2021-11-16	26.010	26.050	24.470	24.890	24.890	6,915,172
2021-11-15	27.820	27.860	25.600	26.100	26.100	10,427,139
2021-11-12	27.920	28.290	27.380	27.800	27.800	5,507,954
2021-11-11	28.540	28.540	27.250	28.100	28.100	7,119,806
2021-11-10	28.980	29.080	27.270	27.850	27.850	7,086,864
2021-11-09	28.800	29.590	27.900	29.400	29.400	9,716,735
2021-11-08	32.000	32.800	28.800	28.990	28.990	14,228,379

← NewerPage 20 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.