Shenzhen Sunxing Light Alloys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.200 | 19.750 | 17.840 | 18.290 | 18.290 | 37,649,771 |
| 2024-10-25 | 17.460 | 18.880 | 17.360 | 18.880 | 18.880 | 27,638,512 |
| 2024-10-24 | 16.490 | 17.290 | 16.490 | 17.160 | 17.160 | 23,520,100 |
| 2024-10-23 | 16.670 | 18.270 | 16.620 | 17.210 | 17.210 | 46,876,314 |
| 2024-10-22 | 15.020 | 16.610 | 14.600 | 16.610 | 16.610 | 22,258,112 |
| 2024-10-21 | 13.990 | 15.100 | 13.990 | 15.100 | 15.100 | 29,536,937 |
| 2024-10-18 | 13.000 | 14.080 | 13.000 | 13.730 | 13.730 | 15,928,875 |
| 2024-10-17 | 13.440 | 13.810 | 13.160 | 13.240 | 13.240 | 13,127,687 |
| 2024-10-16 | 13.000 | 13.960 | 12.360 | 13.790 | 13.790 | 19,930,790 |
| 2024-10-15 | 13.460 | 13.970 | 13.200 | 13.340 | 13.340 | 17,091,004 |
| 2024-10-14 | 13.400 | 14.270 | 13.040 | 14.020 | 14.020 | 26,992,263 |
| 2024-10-11 | 14.990 | 16.950 | 14.340 | 14.340 | 14.340 | 39,549,696 |
| 2024-10-10 | 15.000 | 15.930 | 14.870 | 15.930 | 15.930 | 29,698,409 |
| 2024-10-09 | 12.990 | 14.480 | 12.300 | 14.480 | 14.480 | 15,464,004 |
| 2024-10-08 | 14.180 | 14.180 | 12.430 | 13.160 | 13.160 | 18,167,702 |
| 2024-09-30 | 12.180 | 12.890 | 11.920 | 12.890 | 12.890 | 12,378,964 |
| 2024-09-27 | 11.350 | 11.900 | 11.180 | 11.720 | 11.720 | 8,842,100 |
| 2024-09-26 | 10.780 | 11.790 | 10.780 | 11.330 | 11.330 | 11,718,400 |
| 2024-09-25 | 10.880 | 11.080 | 10.660 | 10.790 | 10.790 | 7,829,500 |
| 2024-09-24 | 10.650 | 10.910 | 10.440 | 10.850 | 10.850 | 6,782,400 |
| 2024-09-23 | 10.570 | 10.780 | 10.340 | 10.680 | 10.680 | 4,706,150 |
| 2024-09-20 | 10.610 | 10.710 | 10.460 | 10.570 | 10.570 | 4,282,650 |
| 2024-09-19 | 10.830 | 10.860 | 10.300 | 10.740 | 10.740 | 7,276,000 |
| 2024-09-18 | 10.520 | 10.780 | 10.250 | 10.780 | 10.780 | 6,118,203 |
| 2024-09-13 | 10.910 | 10.990 | 10.380 | 10.670 | 10.670 | 7,871,850 |
| 2024-09-12 | 10.900 | 10.980 | 10.600 | 10.850 | 10.850 | 9,262,453 |
| 2024-09-11 | 11.110 | 11.130 | 10.660 | 10.770 | 10.770 | 14,215,639 |
| 2024-09-10 | 10.220 | 11.310 | 10.180 | 11.310 | 11.310 | 10,572,835 |
| 2024-09-09 | 10.200 | 10.450 | 9.800 | 10.280 | 10.280 | 8,743,624 |
| 2024-09-06 | 11.040 | 11.160 | 10.190 | 10.210 | 10.210 | 14,360,889 |
| 2024-09-05 | 11.580 | 12.020 | 11.200 | 11.320 | 11.320 | 20,349,489 |
| 2024-09-04 | 10.100 | 10.930 | 10.030 | 10.930 | 10.930 | 7,782,600 |
| 2024-09-03 | 9.600 | 9.950 | 9.520 | 9.940 | 9.940 | 3,280,400 |
| 2024-09-02 | 9.710 | 9.960 | 9.620 | 9.650 | 9.650 | 3,447,700 |
| 2024-08-30 | 9.640 | 9.940 | 9.560 | 9.800 | 9.800 | 4,597,700 |
| 2024-08-29 | 9.300 | 9.930 | 9.260 | 9.730 | 9.730 | 5,295,400 |
| 2024-08-28 | 9.090 | 9.600 | 9.090 | 9.370 | 9.370 | 3,388,536 |
| 2024-08-27 | 9.400 | 9.450 | 9.150 | 9.200 | 9.200 | 2,790,000 |
| 2024-08-26 | 9.130 | 9.670 | 9.130 | 9.510 | 9.510 | 4,268,900 |
| 2024-08-23 | 9.040 | 9.270 | 8.900 | 9.190 | 9.190 | 4,046,325 |
| 2024-08-22 | 9.430 | 9.550 | 9.080 | 9.080 | 9.080 | 4,688,000 |
| 2024-08-21 | 9.290 | 9.570 | 9.200 | 9.480 | 9.480 | 5,469,900 |
| 2024-08-20 | 9.600 | 9.650 | 9.200 | 9.290 | 9.290 | 5,660,900 |
| 2024-08-19 | 9.790 | 9.830 | 9.530 | 9.540 | 9.540 | 7,077,856 |
| 2024-08-16 | 11.000 | 11.070 | 9.800 | 10.010 | 10.010 | 12,247,978 |
| 2024-08-15 | 11.450 | 11.650 | 10.590 | 10.890 | 10.890 | 14,845,315 |
| 2024-08-14 | 11.430 | 12.390 | 11.210 | 11.760 | 11.760 | 16,490,503 |
| 2024-08-13 | 10.690 | 11.910 | 10.650 | 11.710 | 11.710 | 17,177,062 |
| 2024-08-12 | 10.800 | 11.450 | 10.550 | 10.830 | 10.830 | 13,288,296 |
| 2024-08-09 | 9.930 | 11.150 | 9.500 | 11.150 | 11.150 | 14,131,759 |
| 2024-08-08 | 10.130 | 11.400 | 10.000 | 10.140 | 10.140 | 17,057,566 |
| 2024-08-07 | 9.350 | 10.360 | 8.980 | 10.360 | 10.360 | 9,865,278 |
| 2024-08-06 | 9.980 | 10.200 | 9.150 | 9.420 | 9.420 | 14,267,496 |
| 2024-08-05 | 8.790 | 9.630 | 8.770 | 9.630 | 9.630 | 4,932,300 |
| 2024-08-02 | 9.060 | 9.110 | 8.710 | 8.750 | 8.750 | 2,685,826 |
| 2024-08-01 | 9.010 | 9.560 | 9.010 | 9.080 | 9.080 | 3,939,541 |
| 2024-07-31 | 8.490 | 9.110 | 8.490 | 9.110 | 9.110 | 3,404,200 |
| 2024-07-30 | 8.270 | 8.670 | 8.120 | 8.470 | 8.470 | 3,089,100 |
| 2024-07-29 | 8.290 | 8.400 | 8.140 | 8.270 | 8.270 | 1,854,326 |
| 2024-07-26 | 8.210 | 8.470 | 8.150 | 8.280 | 8.280 | 1,949,500 |
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.