Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.580	4.620	4.560	4.600	4.471	3,669,000
2022-11-02	4.570	4.630	4.550	4.590	4.462	4,575,479
2022-11-01	4.500	4.580	4.470	4.570	4.442	4,451,119
2022-10-31	4.420	4.540	4.410	4.460	4.335	4,589,500
2022-10-28	4.600	4.610	4.410	4.430	4.306	6,631,200
2022-10-27	4.570	4.650	4.570	4.610	4.481	3,861,900
2022-10-26	4.520	4.640	4.520	4.600	4.471	4,334,302
2022-10-25	4.480	4.540	4.420	4.530	4.403	3,737,118
2022-10-24	4.580	4.640	4.460	4.480	4.355	4,784,400
2022-10-21	4.600	4.620	4.530	4.570	4.442	3,416,098
2022-10-20	4.500	4.620	4.460	4.540	4.413	4,402,200
2022-10-19	4.510	4.540	4.470	4.500	4.374	3,039,500
2022-10-18	4.570	4.590	4.500	4.530	4.403	4,069,300
2022-10-17	4.470	4.570	4.460	4.560	4.432	3,920,200
2022-10-14	4.480	4.520	4.430	4.490	4.364	4,383,800
2022-10-13	4.400	4.480	4.370	4.430	4.306	4,420,700
2022-10-12	4.270	4.410	4.210	4.400	4.277	4,022,200
2022-10-11	4.330	4.350	4.190	4.270	4.151	3,548,693
2022-10-10	4.430	4.470	4.270	4.280	4.160	3,856,800
2022-09-30	4.440	4.460	4.350	4.370	4.248	5,104,449
2022-09-29	4.480	4.490	4.410	4.450	4.325	4,620,700
2022-09-28	4.510	4.550	4.410	4.410	4.287	5,172,014
2022-09-27	4.420	4.550	4.400	4.510	4.384	6,365,600
2022-09-26	4.590	4.590	4.400	4.410	4.287	7,244,600
2022-09-23	4.740	4.740	4.570	4.590	4.462	5,934,800
2022-09-22	4.720	4.790	4.710	4.710	4.578	4,217,828
2022-09-21	4.710	4.800	4.650	4.770	4.637	4,643,300
2022-09-20	4.690	4.760	4.680	4.750	4.617	5,781,500
2022-09-19	4.720	4.760	4.620	4.630	4.500	7,316,400
2022-09-16	4.960	4.980	4.720	4.730	4.598	9,516,100
2022-09-15	5.100	5.130	4.870	4.950	4.811	10,702,500
2022-09-14	5.050	5.110	5.020	5.100	4.957	7,936,202
2022-09-13	5.230	5.270	5.120	5.140	4.996	10,641,046
2022-09-09	5.290	5.320	5.180	5.230	5.084	9,767,900
2022-09-08	5.300	5.400	5.260	5.290	5.142	15,111,781
2022-09-07	5.400	5.490	5.270	5.360	5.210	23,753,003
2022-09-06	5.250	5.690	5.200	5.450	5.297	31,196,531
2022-09-05	5.170	5.370	5.150	5.250	5.103	29,956,492
2022-09-02	5.100	5.490	5.090	5.250	5.103	38,876,175
2022-09-01	4.850	5.320	4.850	5.140	4.996	33,475,092
2022-08-31	4.970	5.140	4.830	4.840	4.705	13,749,367
2022-08-30	5.010	5.050	4.920	4.950	4.811	4,443,969
2022-08-29	4.840	5.000	4.750	4.990	4.850	4,500,869
2022-08-26	4.940	4.980	4.850	4.860	4.724	3,989,861
2022-08-25	4.970	4.980	4.860	4.960	4.821	5,741,624
2022-08-24	5.090	5.090	4.920	4.950	4.811	7,774,760
2022-08-23	5.050	5.080	5.010	5.080	4.938	3,870,860
2022-08-22	5.020	5.080	4.960	5.050	4.909	5,102,900
2022-08-19	5.040	5.110	5.030	5.050	4.909	5,988,500
2022-08-18	5.020	5.060	5.000	5.060	4.918	6,404,685
2022-08-17	5.090	5.100	5.000	5.030	4.889	6,555,900
2022-08-16	5.010	5.100	5.010	5.090	4.948	7,984,900
2022-08-15	4.990	5.020	4.960	5.000	4.860	5,191,600
2022-08-12	5.050	5.050	4.980	4.990	4.850	5,989,531
2022-08-11	5.110	5.110	5.010	5.030	4.889	7,416,600
2022-08-10	4.990	5.090	4.980	5.060	4.918	7,302,101
2022-08-09	5.000	5.120	4.980	5.030	4.889	9,434,271
2022-08-08	4.940	5.020	4.850	5.010	4.870	7,759,105
2022-08-05	5.030	5.050	4.860	4.930	4.792	9,754,071
2022-08-04	4.880	5.050	4.750	5.010	4.870	14,133,834

← NewerPage 17 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.