Sanlux Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.700	4.920	4.700	4.790	4.656	10,763,327
2022-08-02	4.810	4.840	4.640	4.700	4.568	10,637,000
2022-08-01	4.920	4.990	4.840	4.850	4.714	7,661,600
2022-07-29	4.880	5.120	4.860	4.890	4.753	15,353,987
2022-07-28	4.900	4.990	4.810	4.820	4.685	15,337,466
2022-07-27	4.680	4.750	4.680	4.750	4.617	3,994,549
2022-07-26	4.710	4.730	4.630	4.720	4.588	5,231,178
2022-07-25	4.730	4.760	4.650	4.690	4.559	3,538,545
2022-07-22	4.700	4.760	4.660	4.720	4.588	5,197,166
2022-07-21	4.760	4.810	4.700	4.700	4.568	5,913,001
2022-07-20	4.750	4.750	4.670	4.750	4.617	5,298,100
2022-07-19	4.650	4.730	4.650	4.700	4.568	5,869,787
2022-07-18	4.450	4.670	4.450	4.650	4.520	7,650,606
2022-07-15	4.640	4.640	4.480	4.490	4.364	7,000,066
2022-07-14	4.680	4.720	4.620	4.640	4.510	5,131,395
2022-07-13	4.560	4.690	4.540	4.690	4.559	6,236,740
2022-07-12	4.680	4.700	4.600	4.600	4.471	5,313,740
2022-07-11	4.670	4.720	4.630	4.710	4.578	6,807,360
2022-07-08	4.660	4.820	4.640	4.710	4.578	10,465,268
2022-07-07	4.580	4.640	4.560	4.630	4.500	4,404,705
2022-07-06	4.620	4.660	4.550	4.580	4.452	5,790,858
2022-07-05	4.630	4.680	4.560	4.650	4.520	8,624,761
2022-07-04	4.680	4.680	4.610	4.650	4.520	5,656,800
2022-07-01	4.660	4.680	4.610	4.640	4.510	6,659,704
2022-06-30	4.670	4.710	4.610	4.640	4.510	8,897,857
2022-06-29	4.800	4.820	4.610	4.630	4.500	16,817,395
2022-06-28	4.770	4.880	4.760	4.800	4.666	18,890,440
2022-06-27	4.700	4.930	4.700	4.870	4.734	32,005,553
2022-06-24	5.020	5.250	4.780	4.820	4.685	57,197,594
2022-06-23	4.460	4.860	4.460	4.860	4.724	21,868,585
2022-06-22	4.580	4.580	4.440	4.440	4.296	5,241,100
2022-06-21	4.560	4.580	4.510	4.580	4.432	5,010,181
2022-06-20	4.540	4.590	4.520	4.540	4.393	3,920,600
2022-06-17	4.530	4.560	4.460	4.530	4.383	2,806,910
2022-06-16	4.560	4.590	4.530	4.530	4.383	3,611,653
2022-06-15	4.550	4.590	4.530	4.530	4.383	5,452,801
2022-06-14	4.520	4.560	4.410	4.560	4.412	4,842,500
2022-06-13	4.520	4.550	4.460	4.530	4.383	3,747,800
2022-06-10	4.500	4.550	4.470	4.530	4.383	2,939,600
2022-06-09	4.550	4.550	4.470	4.490	4.345	3,625,800
2022-06-08	4.550	4.580	4.450	4.540	4.393	4,425,344
2022-06-07	4.600	4.620	4.490	4.530	4.383	5,515,900
2022-06-06	4.560	4.730	4.550	4.600	4.451	7,924,201
2022-06-02	4.460	4.570	4.440	4.560	4.412	6,480,747
2022-06-01	4.460	4.510	4.410	4.480	4.335	5,532,300
2022-05-31	4.450	4.490	4.400	4.460	4.316	3,705,843
2022-05-30	4.400	4.470	4.380	4.460	4.316	6,012,840
2022-05-27	4.380	4.410	4.320	4.370	4.229	4,644,100
2022-05-26	4.380	4.410	4.300	4.390	4.248	3,494,247
2022-05-25	4.300	4.390	4.290	4.380	4.238	3,463,247
2022-05-24	4.470	4.490	4.280	4.280	4.141	6,940,400
2022-05-23	4.370	4.480	4.360	4.470	4.325	5,391,091
2022-05-20	4.350	4.410	4.340	4.360	4.219	4,789,000
2022-05-19	4.340	4.420	4.300	4.370	4.229	7,392,144
2022-05-18	4.430	4.500	4.370	4.420	4.277	8,776,424
2022-05-17	4.330	4.590	4.270	4.460	4.316	14,685,850
2022-05-16	4.350	4.390	4.290	4.340	4.200	4,369,257
2022-05-13	4.320	4.350	4.270	4.340	4.200	4,493,900
2022-05-12	4.240	4.290	4.210	4.280	4.141	3,847,500
2022-05-11	4.290	4.330	4.210	4.240	4.103	5,620,100

← NewerPage 18 of 21 · 1,212 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.