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
2024-01-22	14.870	14.870	13.650	13.680	13.680	2,469,572
2024-01-19	14.910	15.150	14.650	14.830	14.830	1,333,223
2024-01-18	15.090	15.140	14.450	14.910	14.910	2,407,124
2024-01-17	15.590	15.590	15.060	15.090	15.090	1,324,076
2024-01-16	15.770	15.820	15.270	15.540	15.540	1,431,712
2024-01-15	15.900	16.030	15.660	15.710	15.710	957,896
2024-01-12	16.300	16.410	15.910	15.910	15.910	979,292
2024-01-11	15.800	16.420	15.800	16.350	16.350	1,471,332
2024-01-10	16.000	16.150	15.630	15.770	15.770	1,400,447
2024-01-09	16.420	16.430	16.000	16.010	16.010	1,491,152
2024-01-08	16.570	16.580	16.130	16.150	16.150	1,126,863
2024-01-05	16.860	16.900	16.470	16.550	16.550	1,126,920
2024-01-04	16.860	16.930	16.550	16.910	16.910	1,305,204
2024-01-03	16.870	17.150	16.710	16.860	16.860	1,367,453
2024-01-02	17.140	17.330	16.920	16.950	16.950	1,135,136
2023-12-29	16.990	17.180	16.630	17.080	17.080	1,578,556
2023-12-28	16.280	16.980	16.030	16.760	16.760	1,979,716
2023-12-27	16.280	16.480	16.080	16.270	16.270	1,460,116
2023-12-26	16.780	16.780	16.200	16.250	16.250	1,297,203
2023-12-25	16.880	17.110	16.620	16.740	16.740	1,372,256
2023-12-22	17.820	17.820	16.770	16.880	16.880	2,651,416
2023-12-21	17.590	17.710	17.170	17.650	17.650	1,547,680
2023-12-20	17.730	17.810	17.360	17.400	17.400	1,440,886
2023-12-19	17.410	17.820	17.220	17.730	17.730	1,962,788
2023-12-18	18.150	18.400	17.310	17.320	17.320	2,310,811
2023-12-15	17.870	18.230	17.640	18.150	18.150	2,465,613
2023-12-14	17.980	18.220	17.700	17.740	17.740	1,625,140
2023-12-13	18.360	18.360	17.900	17.920	17.920	1,467,740
2023-12-12	18.160	18.630	18.080	18.260	18.260	1,479,464
2023-12-11	17.910	18.180	17.600	18.160	18.160	2,281,124
2023-12-08	18.300	18.510	17.860	17.920	17.920	2,097,976
2023-12-07	18.400	18.780	18.140	18.420	18.420	2,493,420
2023-12-06	17.770	18.760	17.520	18.500	18.500	3,500,708
2023-12-05	18.580	18.590	17.710	17.710	17.710	2,515,141
2023-12-04	18.640	18.990	18.460	18.570	18.570	2,709,159
2023-12-01	17.830	18.760	17.830	18.640	18.640	3,939,862
2023-11-30	18.050	18.090	17.700	17.870	17.870	1,368,204
2023-11-29	18.290	18.290	17.900	17.990	17.990	1,215,205
2023-11-28	18.050	18.220	17.820	18.090	18.090	1,424,700
2023-11-27	18.210	18.320	17.900	18.040	18.040	1,366,542
2023-11-24	18.570	18.650	18.100	18.220	18.220	2,118,856
2023-11-23	18.930	19.000	18.430	18.570	18.570	2,037,592
2023-11-22	18.790	19.360	18.600	18.930	18.930	2,876,500
2023-11-21	18.930	19.100	18.750	18.830	18.830	2,016,108
2023-11-20	18.830	18.840	18.470	18.840	18.840	1,656,000
2023-11-17	18.770	18.860	18.540	18.680	18.680	1,616,855
2023-11-16	18.640	18.800	18.480	18.670	18.670	1,372,340
2023-11-15	18.980	19.000	18.620	18.670	18.670	2,102,480
2023-11-14	18.820	19.020	18.680	18.860	18.860	2,099,220
2023-11-13	18.920	19.190	18.670	18.850	18.850	2,155,394
2023-11-10	19.370	19.560	18.880	18.920	18.920	3,403,725
2023-11-09	19.250	20.760	19.200	19.320	19.320	8,274,908
2023-11-08	18.740	19.510	18.740	19.300	19.300	4,721,910
2023-11-07	18.780	18.950	18.500	18.880	18.880	2,796,512
2023-11-06	18.250	18.910	18.170	18.790	18.790	5,030,577
2023-11-03	18.810	18.920	17.650	18.100	18.100	6,725,764
2023-11-02	19.580	19.650	18.790	18.850	18.850	8,835,824
2023-11-01	17.580	19.520	17.390	19.020	19.020	8,766,082
2023-10-31	17.550	17.720	17.300	17.590	17.590	2,221,416
2023-10-30	17.000	17.530	16.810	17.440	17.440	2,880,216

← NewerPage 12 of 21 · 1,216 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.