Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.480	17.480	17.060	17.080	17.080	4,086,655
2025-07-21	17.210	17.420	17.030	17.190	17.190	6,512,900
2025-07-18	17.580	17.580	17.020	17.340	17.340	6,475,200
2025-07-17	16.960	17.380	16.850	17.280	17.280	6,782,700
2025-07-16	16.900	16.900	16.510	16.830	16.830	5,083,299
2025-07-15	16.900	17.580	16.670	16.730	16.730	7,188,099
2025-07-14	17.180	17.300	16.740	16.950	16.950	5,608,700
2025-07-11	17.270	17.520	17.050	17.070	17.070	6,174,700
2025-07-10	17.100	17.580	17.030	17.270	17.270	4,924,200
2025-07-09	17.630	17.700	17.000	17.070	17.070	6,328,800
2025-07-08	17.420	17.800	17.180	17.590	17.590	4,817,800
2025-07-07	17.400	17.490	17.180	17.270	17.270	3,665,500
2025-07-04	17.900	17.900	17.140	17.470	17.470	5,932,200
2025-07-03	18.290	18.290	17.720	17.820	17.820	4,826,400
2025-07-02	18.050	18.800	17.930	18.150	18.150	7,352,100
2025-07-01	18.200	18.250	17.540	18.070	18.070	6,763,300
2025-06-30	18.070	18.170	17.800	18.040	18.040	6,892,741
2025-06-27	17.540	18.410	17.540	18.030	18.030	12,279,641
2025-06-26	17.590	17.790	17.100	17.680	17.680	11,602,700
2025-06-25	17.560	17.700	17.350	17.590	17.590	11,179,800
2025-06-24	16.520	17.480	16.340	17.290	17.290	14,002,700
2025-06-23	16.020	16.300	15.900	16.260	16.260	4,703,800
2025-06-20	16.130	16.320	15.800	16.000	16.000	5,049,500
2025-06-19	16.710	16.840	16.000	16.010	16.010	7,488,300
2025-06-18	16.890	17.180	16.400	16.710	16.710	8,102,900
2025-06-17	17.090	17.550	16.710	16.850	16.850	15,001,800
2025-06-16	16.210	17.060	16.040	16.780	16.780	14,332,600
2025-06-13	16.300	16.880	15.900	16.220	16.220	18,351,790
2025-06-12	15.700	16.460	15.630	16.300	16.300	13,580,900
2025-06-11	15.240	15.980	15.100	15.690	15.690	9,810,184
2025-06-10	15.200	15.540	14.960	15.160	15.160	8,494,300
2025-06-09	14.850	15.290	14.850	15.040	15.040	5,007,600
2025-06-06	14.630	15.060	14.630	14.870	14.870	4,314,795
2025-06-05	15.090	15.090	14.600	14.630	14.630	3,620,700
2025-06-04	14.890	14.910	14.610	14.800	14.800	3,658,300
2025-06-03	14.000	14.960	14.000	14.760	14.760	6,613,300
2025-05-30	14.510	14.550	14.100	14.160	14.160	2,836,995
2025-05-29	14.400	14.470	14.200	14.340	14.340	3,851,400
2025-05-28	14.510	14.670	14.310	14.400	14.400	1,951,400
2025-05-27	14.600	14.600	14.360	14.560	14.560	1,723,630
2025-05-26	14.480	14.700	14.290	14.620	14.620	2,440,000
2025-05-23	14.590	14.600	14.320	14.390	14.390	4,373,500
2025-05-22	14.830	14.850	14.300	14.300	14.300	3,952,100
2025-05-21	14.860	14.890	14.640	14.750	14.750	2,077,500
2025-05-20	14.650	14.950	14.600	14.860	14.860	3,670,900
2025-05-19	14.790	14.910	14.530	14.650	14.650	2,970,200
2025-05-16	14.380	14.730	14.220	14.700	14.700	5,031,800
2025-05-15	14.200	14.580	14.100	14.260	14.260	3,149,100
2025-05-14	14.310	14.430	14.210	14.230	14.230	4,510,600
2025-05-13	14.500	14.720	14.240	14.300	14.300	7,454,700
2025-05-12	14.370	15.420	14.190	14.660	14.660	11,529,200
2025-05-09	14.380	14.460	14.160	14.380	14.380	3,868,300
2025-05-08	14.050	14.470	13.890	14.420	14.420	4,900,500
2025-05-07	14.120	14.270	13.860	13.930	13.930	4,279,680
2025-05-06	13.630	14.110	13.620	14.050	14.050	4,276,200
2025-04-30	13.220	13.660	13.220	13.490	13.490	3,441,500
2025-04-29	12.850	13.300	12.850	13.250	13.250	4,273,500
2025-04-28	12.820	13.190	12.770	12.860	12.860	4,106,800
2025-04-25	12.740	12.930	12.650	12.900	12.900	3,753,500
2025-04-24	12.880	13.070	12.550	12.590	12.590	3,564,400

← NewerPage 6 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.