Shenzhen Shengxunda Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.250 | 7.270 | 7.040 | 7.040 | 7.040 | 2,694,184 |
| 2024-07-23 | 7.340 | 7.470 | 7.250 | 7.270 | 7.270 | 3,306,476 |
| 2024-07-22 | 7.100 | 7.390 | 7.100 | 7.330 | 7.330 | 3,421,907 |
| 2024-07-19 | 6.970 | 7.180 | 6.950 | 7.100 | 7.100 | 2,917,024 |
| 2024-07-18 | 7.070 | 7.090 | 6.740 | 7.060 | 7.060 | 4,194,688 |
| 2024-07-17 | 7.220 | 7.270 | 7.040 | 7.090 | 7.090 | 2,479,036 |
| 2024-07-16 | 7.170 | 7.290 | 7.120 | 7.220 | 7.220 | 1,829,877 |
| 2024-07-15 | 7.530 | 7.540 | 7.160 | 7.230 | 7.230 | 2,957,846 |
| 2024-07-12 | 7.530 | 7.710 | 7.420 | 7.480 | 7.480 | 3,148,156 |
| 2024-07-11 | 7.250 | 7.740 | 7.250 | 7.640 | 7.640 | 4,287,124 |
| 2024-07-10 | 7.140 | 7.330 | 7.080 | 7.210 | 7.210 | 2,308,396 |
| 2024-07-09 | 7.310 | 7.360 | 6.980 | 7.250 | 7.250 | 4,612,556 |
| 2024-07-08 | 7.630 | 7.730 | 7.280 | 7.310 | 7.310 | 3,416,858 |
| 2024-07-05 | 7.520 | 7.770 | 7.230 | 7.670 | 7.670 | 4,062,036 |
| 2024-07-04 | 7.790 | 7.790 | 7.360 | 7.400 | 7.400 | 3,518,940 |
| 2024-07-03 | 7.680 | 7.900 | 7.650 | 7.760 | 7.760 | 3,401,344 |
| 2024-07-02 | 7.600 | 7.840 | 7.500 | 7.750 | 7.750 | 4,476,480 |
| 2024-07-01 | 7.370 | 7.540 | 7.230 | 7.490 | 7.490 | 3,311,456 |
| 2024-06-28 | 7.470 | 7.640 | 7.410 | 7.430 | 7.430 | 2,989,961 |
| 2024-06-27 | 7.600 | 7.730 | 7.460 | 7.480 | 7.480 | 4,249,397 |
| 2024-06-26 | 7.180 | 7.630 | 7.110 | 7.600 | 7.600 | 5,531,750 |
| 2024-06-25 | 7.270 | 7.380 | 7.090 | 7.120 | 7.120 | 3,175,190 |
| 2024-06-24 | 7.560 | 7.650 | 7.210 | 7.240 | 7.240 | 4,663,060 |
| 2024-06-21 | 7.880 | 7.890 | 7.580 | 7.670 | 7.670 | 2,269,540 |
| 2024-06-20 | 8.110 | 8.130 | 7.790 | 7.790 | 7.790 | 3,171,920 |
| 2024-06-19 | 8.300 | 8.300 | 8.060 | 8.080 | 8.080 | 3,199,422 |
| 2024-06-18 | 7.750 | 8.240 | 7.700 | 8.230 | 8.230 | 4,454,740 |
| 2024-06-17 | 7.900 | 7.900 | 7.710 | 7.750 | 7.750 | 1,913,327 |
| 2024-06-14 | 8.000 | 8.040 | 7.800 | 7.910 | 7.910 | 2,693,460 |
| 2024-06-13 | 8.190 | 8.420 | 8.000 | 8.040 | 8.040 | 3,611,839 |
| 2024-06-12 | 8.200 | 8.430 | 8.040 | 8.250 | 8.250 | 4,292,504 |
| 2024-06-11 | 7.870 | 8.030 | 7.570 | 7.990 | 7.990 | 3,466,484 |
| 2024-06-07 | 7.650 | 8.090 | 7.610 | 7.890 | 7.890 | 5,214,224 |
| 2024-06-06 | 8.300 | 8.380 | 7.530 | 7.580 | 7.580 | 7,394,450 |
| 2024-06-05 | 8.560 | 8.640 | 8.250 | 8.260 | 8.260 | 5,832,036 |
| 2024-06-04 | 9.080 | 9.080 | 8.490 | 8.660 | 8.660 | 6,843,170 |
| 2024-06-03 | 9.270 | 9.290 | 8.810 | 9.060 | 9.060 | 7,615,756 |
| 2024-05-31 | 9.530 | 9.640 | 9.150 | 9.270 | 9.270 | 9,063,983 |
| 2024-05-30 | 9.930 | 9.990 | 9.560 | 9.560 | 9.560 | 11,475,039 |
| 2024-05-29 | 9.940 | 10.980 | 9.650 | 10.340 | 10.340 | 19,294,770 |
| 2024-05-28 | 10.340 | 10.990 | 9.930 | 10.230 | 10.230 | 20,859,827 |
| 2024-05-27 | 8.530 | 9.940 | 8.490 | 9.940 | 9.940 | 10,674,216 |
| 2024-05-24 | 8.800 | 8.830 | 8.280 | 8.280 | 8.280 | 2,514,620 |
| 2024-05-23 | 8.870 | 8.870 | 8.480 | 8.540 | 8.540 | 2,672,664 |
| 2024-05-22 | 8.810 | 8.980 | 8.730 | 8.830 | 8.830 | 2,610,984 |
| 2024-05-21 | 9.010 | 9.160 | 8.660 | 8.810 | 8.810 | 4,092,108 |
| 2024-05-20 | 9.600 | 9.600 | 9.040 | 9.130 | 9.130 | 3,241,828 |
| 2024-05-17 | 9.350 | 9.540 | 9.220 | 9.450 | 9.450 | 2,589,728 |
| 2024-05-16 | 9.080 | 9.460 | 9.020 | 9.350 | 9.350 | 3,261,866 |
| 2024-05-15 | 9.350 | 9.350 | 9.010 | 9.070 | 9.070 | 2,981,693 |
| 2024-05-14 | 9.080 | 9.360 | 9.040 | 9.120 | 9.120 | 3,136,570 |
| 2024-05-13 | 9.610 | 9.620 | 9.000 | 9.020 | 9.020 | 3,801,796 |
| 2024-05-10 | 9.960 | 10.050 | 9.570 | 9.610 | 9.610 | 2,835,900 |
| 2024-05-09 | 9.800 | 10.060 | 9.740 | 9.960 | 9.960 | 2,954,177 |
| 2024-05-08 | 10.160 | 10.170 | 9.700 | 9.740 | 9.740 | 3,800,016 |
| 2024-05-07 | 10.010 | 10.420 | 9.960 | 10.150 | 10.150 | 4,994,716 |
| 2024-05-06 | 9.860 | 10.200 | 9.820 | 9.970 | 9.970 | 3,939,687 |
| 2024-04-30 | 9.980 | 10.120 | 9.680 | 9.770 | 9.770 | 5,840,143 |
| 2024-04-29 | 10.120 | 10.200 | 9.850 | 9.950 | 9.950 | 7,487,652 |
| 2024-04-26 | 10.220 | 10.440 | 9.930 | 10.300 | 10.300 | 2,555,096 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0910 CNY |
| 2022-08-23 | 0.2800 CNY |
| 2020-06-09 | 0.0150 CNY |
| 2019-06-13 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.