Shenzhen Shengxunda Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.130	10.350	9.910	10.220	10.220	2,251,846
2024-04-24	9.950	10.230	9.770	10.080	10.080	2,432,802
2024-04-23	9.450	10.070	9.210	9.900	9.900	3,372,715
2024-04-22	9.650	9.730	9.180	9.450	9.450	2,399,680
2024-04-19	9.990	10.040	9.630	9.660	9.660	3,093,820
2024-04-18	10.180	10.230	9.740	9.940	9.940	3,671,560
2024-04-17	8.860	10.200	8.860	10.180	10.180	5,272,608
2024-04-16	10.220	10.260	8.780	8.790	8.790	4,607,764
2024-04-15	11.120	11.150	10.020	10.270	10.270	4,734,482
2024-04-12	11.490	11.700	11.120	11.140	11.140	2,227,700
2024-04-11	11.350	11.780	11.350	11.460	11.460	2,001,044
2024-04-10	12.150	12.150	11.400	11.520	11.520	2,873,144
2024-04-09	11.640	12.150	11.610	12.080	12.080	2,970,312
2024-04-08	12.190	12.200	11.520	11.530	11.530	2,399,100
2024-04-03	12.510	12.680	12.000	12.120	12.120	2,132,339
2024-04-02	12.610	12.630	12.350	12.500	12.500	2,133,718
2024-04-01	12.180	12.720	12.150	12.650	12.650	3,231,164
2024-03-29	12.280	12.440	12.000	12.070	12.070	1,445,940
2024-03-28	11.730	12.490	11.720	12.190	12.190	3,375,813
2024-03-27	12.340	12.430	11.750	11.760	11.760	2,606,379
2024-03-26	12.300	12.490	12.030	12.270	12.270	3,461,563
2024-03-25	12.950	13.080	12.230	12.300	12.300	3,147,932
2024-03-22	13.000	13.140	12.500	12.890	12.890	3,782,727
2024-03-21	13.040	13.300	12.760	13.000	13.000	3,447,222
2024-03-20	12.510	13.080	12.500	13.060	13.060	3,695,731
2024-03-19	12.480	12.740	12.300	12.580	12.580	3,312,240
2024-03-18	12.150	12.540	12.050	12.490	12.490	3,210,142
2024-03-15	12.010	12.200	11.870	12.140	12.140	2,197,412
2024-03-14	12.370	12.470	11.870	12.100	12.100	3,562,208
2024-03-13	12.480	12.720	12.210	12.450	12.450	3,754,224
2024-03-12	12.090	12.580	12.070	12.320	12.320	5,271,223
2024-03-11	11.230	12.130	11.100	12.130	12.130	4,782,921
2024-03-08	11.200	11.390	10.980	11.230	11.230	2,760,140
2024-03-07	11.330	11.480	11.060	11.080	11.080	3,215,693
2024-03-06	11.280	11.550	11.070	11.280	11.280	3,245,620
2024-03-05	11.830	11.880	11.160	11.280	11.280	4,059,608
2024-03-04	12.060	12.240	11.480	11.830	11.830	3,772,266
2024-03-01	12.100	12.330	11.760	12.040	12.040	4,917,768
2024-02-29	11.380	12.160	11.210	12.100	12.100	6,276,552
2024-02-28	12.780	13.360	11.390	11.580	11.580	9,746,824
2024-02-27	12.150	12.670	11.890	12.560	12.560	6,953,423
2024-02-26	11.550	12.570	11.460	12.550	12.550	6,365,416
2024-02-23	10.700	11.520	10.700	11.490	11.490	5,525,216
2024-02-22	10.250	10.720	10.230	10.660	10.660	5,388,517
2024-02-21	9.650	10.940	9.560	10.250	10.250	6,185,295
2024-02-20	9.540	9.880	9.010	9.780	9.780	4,808,533
2024-02-19	8.680	9.600	8.680	9.460	9.460	6,752,958
2024-02-08	7.720	8.800	7.070	8.600	8.600	8,230,113
2024-02-07	8.330	8.330	7.430	7.570	7.570	7,074,033
2024-02-06	8.680	8.680	7.340	8.330	8.330	9,417,034
2024-02-05	10.750	10.750	8.680	8.700	8.700	8,404,229
2024-02-02	11.870	12.350	10.340	10.850	10.850	5,018,384
2024-02-01	12.140	12.150	11.440	11.800	11.800	3,337,225
2024-01-31	12.920	13.100	12.060	12.200	12.200	3,332,796
2024-01-30	13.300	13.500	12.840	12.920	12.920	2,066,864
2024-01-29	14.260	14.420	13.420	13.490	13.490	2,792,821
2024-01-26	14.580	14.840	14.360	14.420	14.420	2,105,360
2024-01-25	13.840	14.550	13.780	14.540	14.540	1,460,480
2024-01-24	13.740	14.070	13.420	14.050	14.050	2,127,667
2024-01-23	13.610	13.730	13.290	13.680	13.680	1,918,596

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.