Sanlux Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.240 | 5.360 | 5.200 | 5.360 | 5.187 | 10,027,264 |
| 2022-02-07 | 5.270 | 5.280 | 5.140 | 5.220 | 5.051 | 9,006,782 |
| 2022-01-28 | 5.020 | 5.130 | 5.000 | 5.120 | 4.954 | 6,295,497 |
| 2022-01-27 | 5.100 | 5.140 | 4.960 | 4.980 | 4.819 | 8,070,964 |
| 2022-01-26 | 5.020 | 5.150 | 5.020 | 5.130 | 4.964 | 7,736,370 |
| 2022-01-25 | 5.230 | 5.290 | 5.040 | 5.040 | 4.877 | 11,650,220 |
| 2022-01-24 | 5.360 | 5.370 | 5.200 | 5.210 | 5.041 | 11,602,509 |
| 2022-01-21 | 5.380 | 5.450 | 5.300 | 5.390 | 5.216 | 10,758,254 |
| 2022-01-20 | 5.580 | 5.580 | 5.400 | 5.420 | 5.245 | 13,519,153 |
| 2022-01-19 | 5.470 | 5.610 | 5.470 | 5.540 | 5.361 | 18,326,900 |
| 2022-01-18 | 5.610 | 5.640 | 5.440 | 5.530 | 5.351 | 27,589,535 |
| 2022-01-17 | 5.700 | 5.850 | 5.600 | 5.630 | 5.448 | 35,194,406 |
| 2022-01-14 | 6.000 | 6.220 | 5.670 | 5.740 | 5.554 | 67,572,314 |
| 2022-01-13 | 5.380 | 5.930 | 5.360 | 5.930 | 5.738 | 16,386,365 |
| 2022-01-12 | 5.380 | 5.420 | 5.320 | 5.390 | 5.216 | 6,418,085 |
| 2022-01-11 | 5.350 | 5.430 | 5.310 | 5.370 | 5.196 | 6,732,999 |
| 2022-01-10 | 5.330 | 5.400 | 5.280 | 5.350 | 5.177 | 5,993,200 |
| 2022-01-07 | 5.380 | 5.430 | 5.280 | 5.300 | 5.128 | 8,332,181 |
| 2022-01-06 | 5.320 | 5.370 | 5.280 | 5.340 | 5.167 | 6,060,021 |
| 2022-01-05 | 5.390 | 5.390 | 5.270 | 5.320 | 5.148 | 7,622,506 |
| 2022-01-04 | 5.290 | 5.440 | 5.250 | 5.380 | 5.206 | 9,122,480 |
| 2021-12-31 | 5.270 | 5.310 | 5.220 | 5.290 | 5.119 | 6,573,300 |
| 2021-12-30 | 5.250 | 5.280 | 5.220 | 5.260 | 5.090 | 6,051,300 |
| 2021-12-29 | 5.220 | 5.340 | 5.170 | 5.250 | 5.080 | 10,503,746 |
| 2021-12-28 | 5.290 | 5.290 | 5.200 | 5.230 | 5.061 | 6,842,380 |
| 2021-12-27 | 5.110 | 5.260 | 5.090 | 5.250 | 5.080 | 10,952,642 |
| 2021-12-24 | 5.160 | 5.180 | 5.080 | 5.090 | 4.925 | 5,811,200 |
| 2021-12-23 | 5.190 | 5.200 | 5.140 | 5.160 | 4.993 | 5,362,819 |
| 2021-12-22 | 5.220 | 5.290 | 5.170 | 5.240 | 5.070 | 7,725,566 |
| 2021-12-21 | 5.120 | 5.230 | 5.100 | 5.220 | 5.051 | 8,719,207 |
| 2021-12-20 | 5.160 | 5.170 | 5.090 | 5.130 | 4.964 | 4,918,405 |
| 2021-12-17 | 5.110 | 5.160 | 5.080 | 5.150 | 4.983 | 7,314,600 |
| 2021-12-16 | 5.060 | 5.120 | 5.020 | 5.110 | 4.945 | 7,101,951 |
| 2021-12-15 | 5.000 | 5.070 | 4.980 | 5.050 | 4.887 | 4,622,400 |
| 2021-12-14 | 4.990 | 5.010 | 4.970 | 5.000 | 4.838 | 4,064,402 |
| 2021-12-13 | 5.060 | 5.100 | 4.990 | 5.010 | 4.848 | 6,773,700 |
| 2021-12-10 | 5.010 | 5.020 | 4.950 | 5.000 | 4.838 | 4,135,400 |
| 2021-12-09 | 4.980 | 5.080 | 4.970 | 5.000 | 4.838 | 6,059,226 |
| 2021-12-08 | 5.010 | 5.030 | 4.950 | 4.990 | 4.829 | 3,604,100 |
| 2021-12-07 | 5.040 | 5.070 | 4.940 | 4.980 | 4.819 | 4,515,500 |
| 2021-12-06 | 5.150 | 5.160 | 4.990 | 5.010 | 4.848 | 7,159,600 |
| 2021-12-03 | 5.130 | 5.160 | 5.110 | 5.140 | 4.974 | 3,683,300 |
| 2021-12-02 | 5.200 | 5.220 | 5.110 | 5.140 | 4.974 | 5,476,155 |
| 2021-12-01 | 5.070 | 5.310 | 5.070 | 5.220 | 5.051 | 12,795,500 |
| 2021-11-30 | 5.010 | 5.160 | 4.990 | 5.130 | 4.964 | 9,090,126 |
| 2021-11-29 | 4.970 | 5.000 | 4.940 | 4.970 | 4.809 | 3,994,000 |
| 2021-11-26 | 5.080 | 5.080 | 5.000 | 5.030 | 4.867 | 3,830,600 |
| 2021-11-25 | 5.080 | 5.110 | 5.020 | 5.040 | 4.877 | 3,962,300 |
| 2021-11-24 | 5.070 | 5.120 | 5.050 | 5.100 | 4.935 | 4,076,300 |
| 2021-11-23 | 5.060 | 5.070 | 5.030 | 5.070 | 4.906 | 3,453,004 |
| 2021-11-22 | 5.060 | 5.090 | 5.020 | 5.060 | 4.896 | 3,530,234 |
| 2021-11-19 | 4.980 | 5.060 | 4.950 | 5.060 | 4.896 | 3,463,729 |
| 2021-11-18 | 5.040 | 5.090 | 5.000 | 5.020 | 4.858 | 2,950,000 |
| 2021-11-17 | 4.950 | 5.050 | 4.950 | 5.030 | 4.867 | 3,957,886 |
| 2021-11-16 | 5.050 | 5.060 | 4.940 | 4.950 | 4.790 | 6,486,500 |
| 2021-11-15 | 4.930 | 5.070 | 4.930 | 5.040 | 4.877 | 5,309,211 |
| 2021-11-12 | 4.880 | 4.950 | 4.870 | 4.930 | 4.770 | 3,075,591 |
| 2021-11-11 | 4.880 | 4.920 | 4.870 | 4.910 | 4.751 | 3,251,657 |
| 2021-11-10 | 4.890 | 4.900 | 4.810 | 4.890 | 4.732 | 2,981,122 |
| 2021-11-09 | 4.850 | 4.890 | 4.820 | 4.880 | 4.722 | 2,193,702 |
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.