Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.050	28.300	27.020	28.060	28.060	13,395,181
2026-01-16	26.780	27.550	26.560	27.210	27.210	12,683,780
2026-01-15	26.650	27.790	26.310	26.850	26.850	13,660,899
2026-01-14	26.600	27.170	26.170	26.710	26.710	11,661,768
2026-01-13	27.380	27.800	26.560	26.680	26.680	14,289,602
2026-01-12	27.780	28.240	27.040	27.350	27.350	14,764,192
2026-01-09	27.440	27.880	26.900	27.580	27.580	15,127,000
2026-01-08	28.130	28.580	27.200	27.500	27.500	16,660,668
2026-01-07	28.560	28.980	27.870	28.100	28.100	17,592,536
2026-01-06	30.520	30.770	29.010	29.100	29.100	24,367,237
2026-01-05	28.600	29.550	27.800	29.100	29.100	20,378,300
2025-12-31	28.230	28.860	27.620	28.240	28.240	16,090,839
2025-12-30	28.590	29.380	27.510	28.880	28.880	22,457,831
2025-12-29	31.000	31.010	28.660	29.280	29.280	32,419,222
2025-12-26	30.080	31.710	29.000	31.710	31.710	29,781,694
2025-12-25	28.090	28.980	27.620	28.830	28.830	18,673,546
2025-12-24	28.870	29.640	27.990	29.110	29.110	30,573,145
2025-12-23	25.800	28.270	25.510	28.270	28.270	15,606,301
2025-12-22	25.890	26.140	25.580	25.700	25.700	6,706,005
2025-12-19	25.490	25.880	25.280	25.670	25.670	6,256,800
2025-12-18	25.700	26.350	25.350	25.630	25.630	9,278,900
2025-12-17	24.320	26.250	24.120	25.970	25.970	16,834,606
2025-12-16	25.440	25.440	23.850	24.350	24.350	11,487,535
2025-12-15	25.900	26.290	25.440	25.550	25.550	9,643,000
2025-12-12	27.130	27.850	25.750	26.140	26.140	15,816,300
2025-12-11	28.210	28.830	27.440	27.450	27.450	10,097,900
2025-12-10	28.210	28.640	27.600	28.000	28.000	10,641,400
2025-12-09	28.010	29.300	27.600	28.570	28.570	19,819,126
2025-12-08	28.150	28.650	27.580	28.180	28.180	12,041,102
2025-12-05	28.290	29.180	27.820	28.090	28.090	11,361,435
2025-12-04	29.580	29.580	27.940	28.290	28.290	11,321,300
2025-12-03	31.000	31.300	28.800	29.210	29.210	18,883,701
2025-12-02	32.240	32.260	30.820	30.890	30.890	15,224,824
2025-12-01	33.120	34.200	32.090	32.500	32.500	16,169,242
2025-11-28	31.440	33.830	31.440	33.120	33.120	17,541,802
2025-11-27	32.200	34.070	31.880	32.380	32.380	22,956,700
2025-11-26	32.770	34.110	32.000	32.270	32.270	27,687,700
2025-11-25	32.020	33.440	31.080	33.100	33.100	27,845,130
2025-11-24	31.470	33.280	30.690	31.840	31.840	21,131,800
2025-11-21	33.400	34.000	31.420	31.420	31.420	28,965,802
2025-11-20	31.900	34.910	31.810	34.910	34.910	30,518,970
2025-11-19	32.960	33.770	31.500	31.740	31.740	22,318,200
2025-11-18	37.100	37.830	32.580	33.110	33.110	30,476,677
2025-11-17	36.340	37.000	33.750	35.250	35.250	34,675,831
2025-11-14	37.000	39.820	35.890	36.120	36.120	39,105,640
2025-11-13	35.900	38.610	34.310	38.610	38.610	48,210,857
2025-11-12	35.040	36.380	33.220	35.100	35.100	44,421,391
2025-11-11	34.000	38.410	33.600	36.880	36.880	58,297,731
2025-11-10	38.730	38.730	33.660	34.920	34.920	47,284,012
2025-11-07	34.900	35.210	34.090	35.210	35.210	9,429,707
2025-11-06	31.000	32.010	31.000	32.010	32.010	11,356,156
2025-11-05	27.710	29.540	26.720	29.100	29.100	18,097,385
2025-11-04	28.800	29.460	27.990	28.340	28.340	17,665,663
2025-11-03	26.600	28.680	25.800	28.140	28.140	25,544,270
2025-10-31	25.260	27.940	25.260	26.550	26.550	25,998,003
2025-10-30	24.780	25.500	24.260	25.400	25.400	13,911,882
2025-10-29	25.250	25.820	24.560	24.980	24.980	11,558,748
2025-10-28	24.050	26.260	24.050	25.180	25.180	19,194,931
2025-10-27	22.700	24.580	22.590	24.160	24.160	14,504,837
2025-10-24	21.890	23.400	21.370	22.730	22.730	13,996,591

← NewerPage 4 of 21 · 1,217 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.