Shenzhen Sunxing Light Alloys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.960	12.960	12.660	12.740	12.740	2,004,400
2025-04-22	12.580	12.740	12.500	12.660	12.660	2,447,600
2025-04-21	12.240	12.600	12.120	12.580	12.580	3,059,076
2025-04-18	12.170	12.400	12.000	12.230	12.230	2,339,300
2025-04-17	12.400	12.400	12.120	12.120	12.120	2,688,683
2025-04-16	12.500	12.600	11.960	12.160	12.160	3,452,400
2025-04-15	13.000	13.000	12.320	12.500	12.500	3,628,100
2025-04-14	12.150	12.520	12.150	12.430	12.430	2,917,600
2025-04-11	12.200	12.310	11.800	12.060	12.060	3,793,783
2025-04-10	11.980	11.990	11.730	11.790	11.790	3,973,883
2025-04-09	11.250	11.700	10.280	11.540	11.540	6,006,740
2025-04-08	11.300	12.110	11.000	11.400	11.400	5,816,800
2025-04-07	12.810	12.810	12.080	12.080	12.080	2,817,600
2025-04-03	13.320	13.570	13.200	13.420	13.420	2,138,800
2025-04-02	13.570	13.570	13.340	13.370	13.370	1,527,324
2025-04-01	13.540	13.660	13.350	13.470	13.470	2,273,900
2025-03-31	13.460	13.490	13.080	13.300	13.300	2,721,200
2025-03-28	14.000	14.000	13.500	13.500	13.500	3,252,000
2025-03-27	14.430	14.440	13.800	13.910	13.910	4,660,300
2025-03-26	14.210	14.490	14.060	14.440	14.440	3,625,441
2025-03-25	14.190	14.360	14.000	14.100	14.100	2,517,200
2025-03-24	14.380	14.660	14.000	14.210	14.210	4,552,700
2025-03-21	14.470	14.570	14.230	14.450	14.450	4,403,500
2025-03-20	14.500	14.670	14.300	14.460	14.460	4,051,900
2025-03-19	14.690	14.760	14.430	14.500	14.500	4,550,798
2025-03-18	14.690	15.150	14.660	14.780	14.780	4,867,100
2025-03-17	14.810	14.830	14.580	14.760	14.760	4,101,919
2025-03-14	14.710	14.860	14.420	14.690	14.690	5,723,198
2025-03-13	15.020	15.020	14.460	14.660	14.660	7,835,500
2025-03-12	15.240	15.540	14.950	14.960	14.960	10,247,577
2025-03-11	14.610	15.700	14.450	15.230	15.230	15,789,853
2025-03-10	14.360	14.750	14.210	14.750	14.750	10,549,100
2025-03-07	14.080	14.700	14.060	14.420	14.420	14,094,500
2025-03-06	13.980	14.100	13.810	14.020	14.020	8,837,800
2025-03-05	14.000	14.030	13.610	13.980	13.980	9,035,000
2025-03-04	14.400	14.400	13.750	14.040	14.040	15,245,092
2025-03-03	12.820	14.100	12.820	14.100	14.100	7,497,785
2025-02-28	13.180	13.230	12.810	12.820	12.820	4,322,900
2025-02-27	13.260	13.350	12.910	13.120	13.120	4,922,800
2025-02-26	13.150	13.400	13.100	13.260	13.260	4,786,409
2025-02-25	13.190	13.400	13.050	13.150	13.150	4,184,800
2025-02-24	13.370	13.520	13.200	13.330	13.330	4,875,300
2025-02-21	13.850	13.850	13.210	13.460	13.460	7,238,500
2025-02-20	12.980	13.800	12.850	13.660	13.660	13,400,460
2025-02-19	13.400	13.420	12.780	13.040	13.040	10,555,600
2025-02-18	13.600	13.750	13.120	13.200	13.200	7,885,500
2025-02-17	13.740	13.910	13.400	13.590	13.590	5,611,800
2025-02-14	13.880	14.250	13.600	13.740	13.740	8,787,300
2025-02-13	14.110	14.400	13.720	13.870	13.870	8,150,000
2025-02-12	13.800	13.940	13.580	13.880	13.880	5,338,800
2025-02-11	14.250	14.290	13.770	13.810	13.810	4,855,300
2025-02-10	14.200	14.290	14.100	14.190	14.190	3,452,400
2025-02-07	14.220	14.400	13.960	14.140	14.140	4,360,900
2025-02-06	13.450	14.280	13.450	14.250	14.250	5,111,399
2025-02-05	13.260	13.750	13.130	13.680	13.680	3,986,300
2025-01-27	13.840	14.060	12.980	13.160	13.160	5,658,000
2025-01-24	13.440	13.910	13.310	13.770	13.770	5,106,400
2025-01-23	13.620	13.810	13.410	13.430	13.430	5,603,792
2025-01-22	13.470	13.560	13.220	13.460	13.460	4,431,800
2025-01-21	14.040	14.080	13.410	13.560	13.560	4,655,400

← NewerPage 7 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.