Sanlux Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.200 | 4.270 | 4.160 | 4.250 | 4.112 | 3,651,500 |
| 2022-05-09 | 4.190 | 4.240 | 4.130 | 4.190 | 4.054 | 4,888,400 |
| 2022-05-06 | 4.160 | 4.170 | 4.080 | 4.120 | 3.987 | 5,237,400 |
| 2022-05-05 | 4.250 | 4.290 | 4.160 | 4.210 | 4.074 | 6,816,500 |
| 2022-04-29 | 4.140 | 4.340 | 4.140 | 4.300 | 4.161 | 5,429,250 |
| 2022-04-28 | 4.150 | 4.230 | 4.050 | 4.130 | 3.996 | 3,558,400 |
| 2022-04-27 | 4.080 | 4.240 | 3.980 | 4.210 | 4.074 | 5,630,900 |
| 2022-04-26 | 4.380 | 4.410 | 4.110 | 4.150 | 4.016 | 5,926,866 |
| 2022-04-25 | 4.670 | 4.690 | 4.320 | 4.360 | 4.219 | 7,237,175 |
| 2022-04-22 | 4.700 | 4.780 | 4.630 | 4.740 | 4.587 | 4,000,400 |
| 2022-04-21 | 4.950 | 4.970 | 4.700 | 4.710 | 4.558 | 7,344,400 |
| 2022-04-20 | 4.920 | 5.010 | 4.920 | 4.950 | 4.790 | 3,301,800 |
| 2022-04-19 | 4.900 | 5.000 | 4.890 | 4.950 | 4.790 | 4,459,000 |
| 2022-04-18 | 4.920 | 5.020 | 4.860 | 4.900 | 4.741 | 5,331,887 |
| 2022-04-15 | 5.050 | 5.060 | 4.920 | 4.970 | 4.809 | 6,007,000 |
| 2022-04-14 | 5.070 | 5.120 | 5.030 | 5.080 | 4.916 | 4,648,200 |
| 2022-04-13 | 5.130 | 5.140 | 5.050 | 5.070 | 4.906 | 3,677,800 |
| 2022-04-12 | 5.050 | 5.140 | 4.980 | 5.140 | 4.974 | 4,754,741 |
| 2022-04-11 | 5.110 | 5.150 | 5.000 | 5.020 | 4.858 | 5,167,200 |
| 2022-04-08 | 5.160 | 5.180 | 5.050 | 5.150 | 4.983 | 4,550,800 |
| 2022-04-07 | 5.250 | 5.270 | 5.150 | 5.150 | 4.983 | 5,535,700 |
| 2022-04-06 | 5.210 | 5.290 | 5.190 | 5.270 | 5.099 | 6,264,400 |
| 2022-04-01 | 5.200 | 5.250 | 5.180 | 5.210 | 5.041 | 5,710,600 |
| 2022-03-31 | 5.170 | 5.270 | 5.150 | 5.250 | 5.080 | 8,923,600 |
| 2022-03-30 | 5.160 | 5.200 | 5.090 | 5.190 | 5.022 | 6,553,508 |
| 2022-03-29 | 5.140 | 5.190 | 5.090 | 5.140 | 4.974 | 5,199,171 |
| 2022-03-28 | 5.170 | 5.180 | 5.080 | 5.170 | 5.003 | 6,670,694 |
| 2022-03-25 | 4.980 | 5.180 | 4.970 | 5.080 | 4.916 | 6,862,880 |
| 2022-03-24 | 5.050 | 5.060 | 4.970 | 4.990 | 4.829 | 5,429,800 |
| 2022-03-23 | 5.100 | 5.130 | 5.070 | 5.090 | 4.925 | 4,040,172 |
| 2022-03-22 | 5.060 | 5.130 | 5.040 | 5.100 | 4.935 | 4,451,002 |
| 2022-03-21 | 5.090 | 5.100 | 5.020 | 5.090 | 4.925 | 4,225,092 |
| 2022-03-18 | 4.990 | 5.070 | 4.970 | 5.060 | 4.896 | 4,834,791 |
| 2022-03-17 | 4.980 | 5.080 | 4.980 | 5.010 | 4.848 | 6,314,400 |
| 2022-03-16 | 4.980 | 5.000 | 4.810 | 4.970 | 4.809 | 6,896,206 |
| 2022-03-15 | 5.110 | 5.130 | 4.860 | 4.870 | 4.712 | 10,494,081 |
| 2022-03-14 | 5.260 | 5.310 | 5.120 | 5.140 | 4.974 | 6,110,693 |
| 2022-03-11 | 5.140 | 5.300 | 5.070 | 5.280 | 5.109 | 7,982,776 |
| 2022-03-10 | 5.230 | 5.320 | 5.180 | 5.190 | 5.022 | 6,223,276 |
| 2022-03-09 | 5.260 | 5.360 | 4.980 | 5.160 | 4.993 | 9,406,471 |
| 2022-03-08 | 5.420 | 5.440 | 5.260 | 5.270 | 5.099 | 7,479,851 |
| 2022-03-07 | 5.420 | 5.560 | 5.360 | 5.420 | 5.245 | 7,975,100 |
| 2022-03-04 | 5.510 | 5.530 | 5.410 | 5.440 | 5.264 | 6,864,200 |
| 2022-03-03 | 5.620 | 5.620 | 5.480 | 5.550 | 5.370 | 7,665,510 |
| 2022-03-02 | 5.420 | 5.600 | 5.380 | 5.550 | 5.370 | 11,664,143 |
| 2022-03-01 | 5.320 | 5.450 | 5.260 | 5.430 | 5.254 | 7,521,000 |
| 2022-02-28 | 5.330 | 5.390 | 5.220 | 5.310 | 5.138 | 5,341,750 |
| 2022-02-25 | 5.360 | 5.450 | 5.320 | 5.350 | 5.177 | 7,045,600 |
| 2022-02-24 | 5.490 | 5.490 | 5.220 | 5.290 | 5.119 | 11,626,101 |
| 2022-02-23 | 5.520 | 5.540 | 5.450 | 5.480 | 5.303 | 5,651,300 |
| 2022-02-22 | 5.510 | 5.590 | 5.450 | 5.480 | 5.303 | 9,620,600 |
| 2022-02-21 | 5.470 | 5.520 | 5.440 | 5.500 | 5.322 | 5,957,971 |
| 2022-02-18 | 5.420 | 5.500 | 5.420 | 5.480 | 5.303 | 5,646,471 |
| 2022-02-17 | 5.520 | 5.570 | 5.440 | 5.460 | 5.283 | 8,613,371 |
| 2022-02-16 | 5.490 | 5.620 | 5.470 | 5.560 | 5.380 | 12,842,987 |
| 2022-02-15 | 5.430 | 5.500 | 5.340 | 5.480 | 5.303 | 12,038,600 |
| 2022-02-14 | 5.310 | 5.440 | 5.260 | 5.380 | 5.206 | 8,865,100 |
| 2022-02-11 | 5.480 | 5.480 | 5.270 | 5.290 | 5.119 | 9,357,600 |
| 2022-02-10 | 5.520 | 5.520 | 5.410 | 5.450 | 5.274 | 8,977,701 |
| 2022-02-09 | 5.380 | 5.530 | 5.310 | 5.490 | 5.312 | 13,563,100 |
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.