Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.390	22.550	21.390	22.000	22.000	8,530,805
2025-10-21	21.790	21.790	21.310	21.670	21.670	5,508,700
2025-10-20	21.600	22.790	21.130	21.320	21.320	10,870,607
2025-10-17	22.000	22.330	21.080	21.130	21.130	7,709,900
2025-10-16	22.720	23.000	21.960	22.030	22.030	8,193,700
2025-10-15	22.690	23.800	22.300	22.790	22.790	8,990,504
2025-10-14	24.100	24.700	22.820	22.830	22.830	10,890,125
2025-10-13	21.600	24.380	21.600	23.920	23.920	13,809,181
2025-10-10	23.730	23.820	22.800	23.050	23.050	10,090,484
2025-10-09	23.690	24.100	23.170	23.950	23.950	12,061,209
2025-09-30	23.420	23.660	22.900	23.160	23.160	8,538,000
2025-09-29	23.300	24.350	22.720	23.520	23.520	12,780,468
2025-09-26	22.620	23.600	22.360	22.920	22.920	10,892,761
2025-09-25	23.200	23.390	22.630	22.660	22.660	11,034,788
2025-09-24	23.020	23.890	22.900	23.400	23.400	15,292,154
2025-09-23	22.700	23.480	22.220	23.400	23.400	26,043,525
2025-09-22	22.790	23.650	22.220	22.830	22.830	29,667,936
2025-09-19	20.270	22.540	20.270	22.540	22.540	24,046,484
2025-09-18	20.520	21.300	19.920	20.490	20.490	18,534,329
2025-09-17	21.240	21.350	20.160	20.510	20.510	16,147,964
2025-09-16	21.730	21.730	20.660	21.350	21.350	17,426,100
2025-09-15	21.100	22.300	20.940	21.710	21.710	25,298,093
2025-09-12	21.140	22.130	20.060	21.050	21.050	42,053,400
2025-09-11	19.220	21.140	19.220	21.140	21.140	26,199,579
2025-09-10	18.710	19.500	18.350	19.220	19.220	34,547,957
2025-09-09	17.140	18.820	16.980	18.820	18.820	22,274,167
2025-09-08	16.900	17.200	16.690	17.110	17.110	7,657,900
2025-09-05	15.770	16.790	15.770	16.780	16.780	8,941,888
2025-09-04	15.720	16.300	15.510	15.790	15.790	6,075,541
2025-09-03	16.340	16.560	15.700	15.720	15.720	4,893,916
2025-09-02	16.690	16.720	16.010	16.190	16.190	5,504,300
2025-09-01	16.690	16.970	16.630	16.690	16.690	5,159,100
2025-08-29	16.550	17.200	16.200	16.750	16.750	7,721,800
2025-08-28	16.650	17.000	16.000	16.530	16.530	8,861,100
2025-08-27	17.690	17.800	16.800	16.830	16.830	8,384,900
2025-08-26	17.370	17.880	17.100	17.640	17.640	12,258,420
2025-08-25	17.150	17.500	16.840	17.440	17.440	11,775,700
2025-08-22	17.250	17.320	16.940	17.120	17.120	7,624,600
2025-08-21	17.110	18.200	17.010	17.060	17.060	14,218,633
2025-08-20	17.190	17.190	16.910	17.090	17.090	4,667,400
2025-08-19	17.070	17.340	17.020	17.190	17.190	5,156,900
2025-08-18	17.310	17.580	17.110	17.160	17.160	6,039,341
2025-08-15	16.900	17.570	16.850	17.330	17.330	6,105,700
2025-08-14	17.590	17.590	16.860	16.880	16.880	5,702,400
2025-08-13	17.210	17.580	17.100	17.510	17.510	5,190,397
2025-08-12	17.790	17.790	17.160	17.240	17.240	6,405,900
2025-08-11	17.690	17.920	17.500	17.650	17.650	4,658,500
2025-08-08	17.700	17.800	17.380	17.600	17.600	5,031,800
2025-08-07	17.990	18.490	17.600	17.740	17.740	7,503,200
2025-08-06	17.450	18.200	17.100	17.940	17.940	11,953,499
2025-08-05	16.910	17.300	16.800	17.080	17.080	5,325,300
2025-08-04	16.660	17.020	16.500	16.930	16.930	3,756,020
2025-08-01	16.990	17.090	16.620	16.880	16.880	4,170,100
2025-07-31	16.760	17.100	16.720	16.800	16.800	6,072,300
2025-07-30	17.620	17.700	16.830	17.030	17.030	9,274,900
2025-07-29	17.900	17.920	17.410	17.460	17.460	7,532,675
2025-07-28	18.530	18.600	17.730	17.780	17.780	17,271,554
2025-07-25	17.100	18.710	16.810	18.710	18.710	13,677,375
2025-07-24	16.880	17.100	16.620	17.010	17.010	5,657,475
2025-07-23	17.010	17.250	16.630	16.680	16.680	5,303,900

← NewerPage 5 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.