Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.690	4.740	4.640	4.710	4.578	4,696,777
2023-02-02	4.690	4.720	4.680	4.690	4.559	3,674,800
2023-02-01	4.650	4.700	4.620	4.690	4.559	4,026,554
2023-01-31	4.610	4.640	4.580	4.630	4.500	3,191,000
2023-01-30	4.610	4.650	4.580	4.630	4.500	4,788,348
2023-01-20	4.530	4.590	4.530	4.560	4.432	3,315,900
2023-01-19	4.520	4.540	4.500	4.520	4.394	2,317,642
2023-01-18	4.480	4.550	4.470	4.530	4.403	3,126,387
2023-01-17	4.460	4.490	4.450	4.490	4.364	3,319,140
2023-01-16	4.400	4.470	4.370	4.460	4.335	2,838,200
2023-01-13	4.390	4.410	4.350	4.390	4.267	1,662,300
2023-01-12	4.420	4.420	4.340	4.360	4.238	1,901,400
2023-01-11	4.400	4.450	4.360	4.380	4.257	2,618,700
2023-01-10	4.460	4.460	4.400	4.400	4.277	2,150,000
2023-01-09	4.420	4.490	4.420	4.450	4.325	2,053,100
2023-01-06	4.440	4.490	4.410	4.450	4.325	2,550,200
2023-01-05	4.470	4.480	4.430	4.460	4.335	2,597,300
2023-01-04	4.410	4.480	4.410	4.470	4.345	2,965,521
2023-01-03	4.350	4.440	4.330	4.430	4.306	3,356,000
2022-12-30	4.310	4.340	4.280	4.330	4.209	2,348,907
2022-12-29	4.300	4.340	4.270	4.270	4.151	2,394,179
2022-12-28	4.370	4.380	4.300	4.300	4.180	2,660,000
2022-12-27	4.400	4.420	4.350	4.370	4.248	2,733,400
2022-12-26	4.350	4.400	4.340	4.380	4.257	2,424,906
2022-12-23	4.300	4.400	4.300	4.340	4.219	3,202,300
2022-12-22	4.500	4.500	4.320	4.350	4.228	4,254,800
2022-12-21	4.500	4.520	4.430	4.450	4.325	2,562,900
2022-12-20	4.490	4.550	4.460	4.500	4.374	2,289,600
2022-12-19	4.650	4.660	4.460	4.490	4.364	4,427,300
2022-12-16	4.660	4.690	4.620	4.630	4.500	3,360,400
2022-12-15	4.690	4.730	4.670	4.690	4.559	2,739,800
2022-12-14	4.750	4.780	4.680	4.700	4.568	4,101,100
2022-12-13	4.830	4.830	4.740	4.760	4.627	3,491,081
2022-12-12	4.750	4.830	4.690	4.780	4.646	4,945,471
2022-12-09	4.760	4.800	4.740	4.760	4.627	3,620,771
2022-12-08	4.780	4.790	4.720	4.760	4.627	3,655,351
2022-12-07	4.800	4.800	4.720	4.750	4.617	3,643,300
2022-12-06	4.790	4.830	4.770	4.780	4.646	3,649,000
2022-12-05	4.860	4.860	4.770	4.810	4.675	6,496,669
2022-12-02	4.700	4.820	4.680	4.770	4.637	7,274,003
2022-12-01	4.680	4.740	4.670	4.710	4.578	4,403,419
2022-11-30	4.660	4.690	4.620	4.660	4.530	4,892,800
2022-11-29	4.630	4.670	4.600	4.640	4.510	5,735,201
2022-11-28	4.670	4.690	4.590	4.600	4.471	4,614,932
2022-11-25	4.760	4.760	4.690	4.690	4.559	6,309,600
2022-11-24	4.670	4.870	4.640	4.760	4.627	13,234,504
2022-11-23	4.670	4.690	4.580	4.650	4.520	4,198,771
2022-11-22	4.730	4.750	4.650	4.660	4.530	3,699,028
2022-11-21	4.710	4.740	4.660	4.730	4.598	3,259,800
2022-11-18	4.800	4.810	4.710	4.720	4.588	4,119,104
2022-11-17	4.780	4.800	4.740	4.790	4.656	4,834,776
2022-11-16	4.720	4.810	4.690	4.800	4.666	7,370,472
2022-11-15	4.670	4.720	4.640	4.720	4.588	3,867,203
2022-11-14	4.680	4.750	4.660	4.670	4.539	4,523,469
2022-11-11	4.700	4.750	4.680	4.690	4.559	5,098,210
2022-11-10	4.650	4.690	4.620	4.650	4.520	3,005,100
2022-11-09	4.700	4.710	4.660	4.660	4.530	2,696,500
2022-11-08	4.690	4.700	4.630	4.700	4.568	3,270,209
2022-11-07	4.670	4.720	4.640	4.690	4.559	4,878,900
2022-11-04	4.600	4.660	4.580	4.640	4.510	4,412,100

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0150 CNY
2025-06-10	0.0300 CNY
2024-06-19	0.0300 CNY
2023-06-16	0.0500 CNY
2022-06-23	0.0200 CNY
2021-06-22	0.0200 CNY
2020-07-24	0.0200 CNY
2019-06-04	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.