Shenzhen Sunxing Light Alloys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 25.150 | 25.700 | 24.450 | 25.400 | 25.400 | 9,641,017 |
| 2026-04-20 | 25.150 | 25.590 | 24.940 | 25.190 | 25.190 | 5,940,200 |
| 2026-04-17 | 25.500 | 26.000 | 25.150 | 25.200 | 25.200 | 7,157,283 |
| 2026-04-16 | 25.540 | 25.740 | 25.210 | 25.360 | 25.360 | 8,221,310 |
| 2026-04-15 | 26.360 | 26.720 | 24.810 | 25.200 | 25.200 | 16,844,452 |
| 2026-04-14 | 25.800 | 27.000 | 25.600 | 26.720 | 26.720 | 13,063,755 |
| 2026-04-13 | 25.070 | 25.720 | 24.910 | 25.560 | 25.560 | 9,054,124 |
| 2026-04-10 | 24.940 | 25.950 | 24.800 | 25.240 | 25.240 | 9,764,533 |
| 2026-04-09 | 24.390 | 25.170 | 23.820 | 24.980 | 24.980 | 9,543,200 |
| 2026-04-08 | 23.990 | 24.590 | 23.830 | 24.590 | 24.590 | 7,171,856 |
| 2026-04-07 | 23.940 | 24.250 | 23.320 | 23.530 | 23.530 | 6,330,185 |
| 2026-04-03 | 24.650 | 24.760 | 23.320 | 23.470 | 23.470 | 7,236,940 |
| 2026-04-02 | 24.860 | 25.380 | 24.360 | 24.590 | 24.590 | 7,273,391 |
| 2026-04-01 | 25.030 | 25.880 | 24.600 | 24.970 | 24.970 | 9,261,834 |
| 2026-03-31 | 25.600 | 25.840 | 24.700 | 24.760 | 24.760 | 9,976,260 |
| 2026-03-30 | 25.690 | 26.200 | 25.260 | 25.750 | 25.750 | 16,870,079 |
| 2026-03-27 | 22.860 | 25.690 | 22.860 | 25.690 | 25.690 | 15,930,800 |
| 2026-03-26 | 22.890 | 24.500 | 22.750 | 23.350 | 23.350 | 11,661,000 |
| 2026-03-25 | 22.720 | 23.320 | 22.600 | 22.970 | 22.970 | 7,325,500 |
| 2026-03-24 | 23.130 | 23.490 | 21.920 | 22.830 | 22.830 | 7,507,609 |
| 2026-03-23 | 21.800 | 23.820 | 21.370 | 22.590 | 22.590 | 13,825,864 |
| 2026-03-20 | 22.920 | 23.400 | 22.130 | 22.280 | 22.280 | 8,760,414 |
| 2026-03-19 | 24.410 | 24.420 | 22.630 | 22.900 | 22.900 | 10,548,748 |
| 2026-03-18 | 24.950 | 25.380 | 24.070 | 24.630 | 24.630 | 7,692,238 |
| 2026-03-17 | 26.360 | 26.600 | 24.950 | 24.950 | 24.950 | 9,920,346 |
| 2026-03-16 | 26.330 | 27.200 | 26.050 | 26.490 | 26.490 | 14,227,145 |
| 2026-03-13 | 27.520 | 28.040 | 26.900 | 26.970 | 26.970 | 30,010,854 |
| 2026-03-12 | 25.160 | 27.520 | 25.160 | 27.520 | 27.520 | 10,916,783 |
| 2026-03-11 | 24.460 | 25.380 | 24.360 | 25.020 | 25.020 | 8,529,135 |
| 2026-03-10 | 24.440 | 25.010 | 24.330 | 24.460 | 24.460 | 4,205,764 |
| 2026-03-09 | 23.880 | 24.560 | 23.240 | 24.380 | 24.380 | 6,808,011 |
| 2026-03-06 | 23.680 | 24.430 | 23.500 | 24.160 | 24.160 | 4,511,621 |
| 2026-03-05 | 24.210 | 24.390 | 23.580 | 23.810 | 23.810 | 4,595,900 |
| 2026-03-04 | 23.780 | 24.490 | 23.410 | 23.800 | 23.800 | 5,088,957 |
| 2026-03-03 | 25.420 | 25.880 | 24.010 | 24.020 | 24.020 | 8,942,400 |
| 2026-03-02 | 25.590 | 25.820 | 24.900 | 25.430 | 25.430 | 7,667,471 |
| 2026-02-27 | 25.130 | 25.800 | 25.040 | 25.780 | 25.780 | 6,822,633 |
| 2026-02-26 | 26.550 | 26.800 | 25.150 | 25.300 | 25.300 | 11,908,171 |
| 2026-02-25 | 25.510 | 26.880 | 25.480 | 26.440 | 26.440 | 10,796,365 |
| 2026-02-24 | 25.170 | 26.200 | 24.850 | 25.780 | 25.780 | 9,923,256 |
| 2026-02-13 | 24.690 | 25.420 | 24.500 | 24.780 | 24.780 | 5,433,228 |
| 2026-02-12 | 25.220 | 25.220 | 24.390 | 24.690 | 24.690 | 5,932,233 |
| 2026-02-11 | 24.620 | 25.500 | 24.530 | 25.230 | 25.230 | 8,899,100 |
| 2026-02-10 | 25.190 | 25.190 | 24.580 | 24.600 | 24.600 | 6,612,800 |
| 2026-02-09 | 26.170 | 26.630 | 25.030 | 25.190 | 25.190 | 10,435,068 |
| 2026-02-06 | 24.660 | 26.850 | 24.500 | 25.900 | 25.900 | 12,027,768 |
| 2026-02-05 | 25.190 | 25.710 | 24.680 | 25.020 | 25.020 | 5,732,900 |
| 2026-02-04 | 26.060 | 26.230 | 25.080 | 25.460 | 25.460 | 6,316,772 |
| 2026-02-03 | 25.400 | 26.100 | 24.970 | 26.080 | 26.080 | 9,129,000 |
| 2026-02-02 | 25.560 | 26.500 | 25.080 | 25.080 | 25.080 | 6,955,300 |
| 2026-01-30 | 25.800 | 26.760 | 25.350 | 26.090 | 26.090 | 7,956,800 |
| 2026-01-29 | 25.740 | 27.060 | 25.410 | 26.370 | 26.370 | 13,290,700 |
| 2026-01-28 | 25.190 | 26.190 | 24.700 | 25.790 | 25.790 | 11,715,140 |
| 2026-01-27 | 25.540 | 25.640 | 24.300 | 25.030 | 25.030 | 10,087,881 |
| 2026-01-26 | 26.370 | 26.570 | 25.510 | 25.750 | 25.750 | 8,708,500 |
| 2026-01-23 | 26.100 | 26.350 | 25.750 | 26.310 | 26.310 | 9,705,991 |
| 2026-01-22 | 25.720 | 26.600 | 25.230 | 26.200 | 26.200 | 12,104,200 |
| 2026-01-21 | 26.580 | 27.080 | 25.680 | 25.720 | 25.720 | 14,629,210 |
| 2026-01-20 | 28.250 | 28.300 | 26.300 | 26.530 | 26.530 | 13,010,215 |
| 2026-01-19 | 27.050 | 28.300 | 27.020 | 28.060 | 28.060 | 13,395,181 |
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.