Shenzhen Sunxing Light Alloys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.800 | 29.590 | 27.900 | 29.400 | 29.400 | 9,716,735 |
| 2021-11-08 | 32.000 | 32.800 | 28.800 | 28.990 | 28.990 | 14,228,379 |
| 2021-11-05 | 30.150 | 32.560 | 29.810 | 32.000 | 32.000 | 9,255,960 |
| 2021-11-04 | 29.990 | 30.990 | 29.460 | 30.150 | 30.150 | 5,909,965 |
| 2021-11-03 | 31.300 | 31.300 | 29.050 | 29.800 | 29.800 | 6,626,509 |
| 2021-11-02 | 32.490 | 32.950 | 29.830 | 30.830 | 30.830 | 9,179,290 |
| 2021-11-01 | 33.000 | 34.230 | 31.930 | 32.580 | 32.580 | 6,373,768 |
| 2021-10-29 | 33.290 | 33.990 | 31.680 | 32.940 | 32.940 | 7,028,145 |
| 2021-10-28 | 35.690 | 36.420 | 32.410 | 33.200 | 33.200 | 8,153,811 |
| 2021-10-27 | 35.200 | 37.340 | 34.700 | 35.490 | 35.490 | 5,802,893 |
| 2021-10-26 | 35.700 | 36.420 | 34.630 | 36.090 | 36.090 | 5,932,836 |
| 2021-10-25 | 33.870 | 36.200 | 33.700 | 36.000 | 36.000 | 6,230,752 |
| 2021-10-22 | 37.000 | 37.130 | 34.000 | 34.500 | 34.500 | 7,825,683 |
| 2021-10-21 | 35.480 | 38.280 | 34.580 | 37.150 | 37.150 | 7,717,553 |
| 2021-10-20 | 34.740 | 36.410 | 33.360 | 35.500 | 35.500 | 7,529,538 |
| 2021-10-19 | 32.990 | 35.560 | 31.310 | 34.740 | 34.740 | 10,460,279 |
| 2021-10-18 | 33.170 | 34.730 | 31.810 | 32.560 | 32.560 | 9,428,236 |
| 2021-10-15 | 29.190 | 32.780 | 28.810 | 32.780 | 32.780 | 10,346,878 |
| 2021-10-14 | 29.010 | 30.500 | 27.530 | 29.800 | 29.800 | 9,744,728 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-29 | 0.0625 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.