Shenzhen Sunxing Light Alloys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.040 | 14.080 | 13.410 | 13.560 | 13.560 | 4,655,400 |
| 2025-01-20 | 14.000 | 14.120 | 13.650 | 13.970 | 13.970 | 2,785,800 |
| 2025-01-17 | 14.480 | 14.500 | 13.880 | 13.940 | 13.940 | 3,787,900 |
| 2025-01-16 | 14.290 | 14.580 | 14.210 | 14.340 | 14.340 | 3,988,376 |
| 2025-01-15 | 14.350 | 14.420 | 14.030 | 14.100 | 14.100 | 4,054,576 |
| 2025-01-14 | 13.950 | 14.520 | 13.790 | 14.350 | 14.350 | 5,249,376 |
| 2025-01-13 | 13.710 | 14.120 | 13.210 | 14.000 | 14.000 | 4,420,900 |
| 2025-01-10 | 14.310 | 14.430 | 13.700 | 13.700 | 13.700 | 3,550,000 |
| 2025-01-09 | 14.260 | 14.630 | 14.100 | 14.310 | 14.310 | 4,184,000 |
| 2025-01-08 | 14.590 | 14.670 | 13.800 | 14.280 | 14.280 | 4,137,784 |
| 2025-01-07 | 14.160 | 14.720 | 14.010 | 14.720 | 14.720 | 3,443,900 |
| 2025-01-06 | 14.450 | 14.650 | 13.860 | 14.230 | 14.230 | 4,618,500 |
| 2025-01-03 | 15.740 | 15.960 | 14.350 | 14.500 | 14.500 | 6,672,800 |
| 2025-01-02 | 15.310 | 16.410 | 15.310 | 15.890 | 15.890 | 5,905,132 |
| 2024-12-31 | 15.500 | 16.030 | 15.140 | 15.410 | 15.410 | 4,552,744 |
| 2024-12-30 | 15.780 | 15.920 | 15.300 | 15.480 | 15.480 | 4,041,700 |
| 2024-12-27 | 16.000 | 16.410 | 15.760 | 15.880 | 15.880 | 4,500,200 |
| 2024-12-26 | 15.660 | 16.280 | 15.500 | 15.900 | 15.900 | 3,250,100 |
| 2024-12-25 | 16.610 | 16.650 | 15.650 | 15.830 | 15.830 | 4,779,063 |
| 2024-12-24 | 16.770 | 17.090 | 16.210 | 16.610 | 16.610 | 5,270,200 |
| 2024-12-23 | 17.300 | 17.410 | 16.700 | 16.970 | 16.970 | 7,479,094 |
| 2024-12-20 | 16.810 | 17.900 | 16.570 | 17.300 | 17.300 | 12,169,300 |
| 2024-12-19 | 15.910 | 16.990 | 15.780 | 16.850 | 16.850 | 7,022,836 |
| 2024-12-18 | 16.630 | 16.740 | 16.000 | 16.120 | 16.120 | 6,934,900 |
| 2024-12-17 | 16.870 | 17.220 | 16.520 | 16.540 | 16.540 | 5,715,000 |
| 2024-12-16 | 17.680 | 17.680 | 16.250 | 17.030 | 17.030 | 7,139,900 |
| 2024-12-13 | 17.630 | 18.160 | 17.580 | 17.660 | 17.660 | 6,463,300 |
| 2024-12-12 | 17.700 | 17.950 | 17.510 | 17.840 | 17.840 | 7,011,540 |
| 2024-12-11 | 17.860 | 18.120 | 17.630 | 17.870 | 17.870 | 9,511,139 |
| 2024-12-10 | 19.400 | 19.400 | 17.920 | 18.020 | 18.020 | 20,838,400 |
| 2024-12-09 | 19.480 | 19.480 | 18.250 | 18.760 | 18.760 | 15,139,701 |
| 2024-12-06 | 16.990 | 18.760 | 16.830 | 18.760 | 18.760 | 16,106,946 |
| 2024-12-05 | 17.070 | 17.300 | 16.500 | 17.050 | 17.050 | 9,352,400 |
| 2024-12-04 | 17.700 | 17.850 | 16.730 | 17.000 | 17.000 | 8,331,000 |
| 2024-12-03 | 17.230 | 17.670 | 17.190 | 17.600 | 17.600 | 8,010,600 |
| 2024-12-02 | 17.470 | 17.660 | 17.060 | 17.190 | 17.190 | 7,608,437 |
| 2024-11-29 | 17.470 | 17.740 | 17.000 | 17.430 | 17.430 | 8,553,124 |
| 2024-11-28 | 18.800 | 19.100 | 17.800 | 17.800 | 17.800 | 9,921,700 |
| 2024-11-27 | 17.930 | 18.390 | 17.470 | 18.280 | 18.280 | 6,525,963 |
| 2024-11-26 | 17.950 | 18.470 | 17.900 | 18.100 | 18.100 | 7,212,200 |
| 2024-11-25 | 16.960 | 18.180 | 16.960 | 17.900 | 17.900 | 9,520,000 |
| 2024-11-22 | 17.840 | 18.030 | 17.120 | 17.330 | 17.330 | 6,319,470 |
| 2024-11-21 | 17.670 | 18.340 | 17.600 | 17.840 | 17.840 | 8,426,300 |
| 2024-11-20 | 16.880 | 17.850 | 16.600 | 17.750 | 17.750 | 9,554,300 |
| 2024-11-19 | 16.400 | 16.910 | 15.900 | 16.870 | 16.870 | 7,660,419 |
| 2024-11-18 | 17.300 | 17.700 | 16.050 | 16.300 | 16.300 | 10,900,037 |
| 2024-11-15 | 18.340 | 18.540 | 17.440 | 17.440 | 17.440 | 12,589,140 |
| 2024-11-14 | 18.680 | 19.460 | 18.300 | 18.520 | 18.520 | 12,852,647 |
| 2024-11-13 | 18.630 | 19.180 | 17.840 | 18.900 | 18.900 | 15,374,576 |
| 2024-11-12 | 19.400 | 19.970 | 18.350 | 18.500 | 18.500 | 23,404,784 |
| 2024-11-11 | 22.030 | 22.540 | 20.360 | 20.360 | 20.360 | 16,340,500 |
| 2024-11-08 | 20.990 | 23.180 | 20.990 | 22.620 | 22.620 | 17,462,779 |
| 2024-11-07 | 19.410 | 21.800 | 19.410 | 21.450 | 21.450 | 22,595,018 |
| 2024-11-06 | 18.600 | 20.510 | 17.770 | 19.840 | 19.840 | 26,279,215 |
| 2024-11-05 | 19.250 | 19.790 | 18.720 | 18.860 | 18.860 | 18,256,924 |
| 2024-11-04 | 18.450 | 19.290 | 18.010 | 19.000 | 19.000 | 18,004,800 |
| 2024-11-01 | 18.940 | 20.110 | 18.180 | 18.460 | 18.460 | 22,842,800 |
| 2024-10-31 | 18.620 | 20.110 | 18.620 | 19.090 | 19.090 | 23,468,371 |
| 2024-10-30 | 17.050 | 18.500 | 17.000 | 18.420 | 18.420 | 22,427,671 |
| 2024-10-29 | 18.290 | 18.730 | 17.460 | 17.570 | 17.570 | 25,074,700 |
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.