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
2023-10-27	17.110	17.260	16.640	17.150	17.150	1,628,860
2023-10-26	16.880	16.990	16.610	16.860	16.860	1,423,568
2023-10-25	16.880	17.260	16.750	16.980	16.980	2,093,688
2023-10-24	16.080	16.980	15.900	16.800	16.800	3,145,796
2023-10-23	16.800	16.800	15.880	15.970	15.970	2,255,028
2023-10-20	16.750	17.010	16.620	16.710	16.710	1,558,632
2023-10-19	16.850	17.410	16.790	16.790	16.790	1,569,194
2023-10-18	17.520	17.520	16.840	16.910	16.910	1,796,560
2023-10-17	17.290	17.520	17.200	17.450	17.450	1,367,606
2023-10-16	17.450	17.880	17.240	17.390	17.390	2,594,473
2023-10-13	18.420	18.500	17.430	17.500	17.500	4,270,240
2023-10-12	18.250	18.700	17.970	18.570	18.570	2,878,987
2023-10-11	17.920	18.500	17.720	18.240	18.240	2,615,868
2023-10-10	18.060	18.120	17.880	17.900	17.900	1,151,031
2023-10-09	18.150	18.300	17.850	17.910	17.910	1,735,568
2023-09-28	18.460	18.490	18.110	18.230	18.230	1,568,268
2023-09-27	17.890	18.480	17.710	18.240	18.240	3,107,860
2023-09-26	17.840	18.130	17.840	17.890	17.890	2,098,652
2023-09-25	18.410	18.530	17.750	17.860	17.860	2,735,728
2023-09-22	17.870	18.400	17.730	18.380	18.380	2,604,112
2023-09-21	17.880	18.170	17.650	17.920	17.920	1,670,051
2023-09-20	18.020	18.340	17.810	17.860	17.860	1,352,307
2023-09-19	18.290	18.530	17.950	17.980	17.980	1,726,964
2023-09-18	18.000	18.580	17.710	18.510	18.510	2,180,200
2023-09-15	18.110	18.250	17.860	17.950	17.950	1,372,260
2023-09-14	18.490	18.510	18.000	18.110	18.110	1,333,156
2023-09-13	18.790	18.790	18.180	18.370	18.370	2,035,852
2023-09-12	18.980	18.980	18.540	18.700	18.700	1,204,560
2023-09-11	18.450	18.970	18.320	18.830	18.830	1,766,240
2023-09-08	18.690	18.770	18.400	18.510	18.510	1,277,432
2023-09-07	19.300	19.590	18.720	18.770	18.770	2,018,844
2023-09-06	19.010	19.280	18.660	19.190	19.190	1,523,968
2023-09-05	18.930	19.130	18.860	18.970	18.970	1,316,492
2023-09-04	18.840	19.150	18.610	19.110	19.110	1,474,996
2023-09-01	18.920	19.150	18.700	18.840	18.840	1,125,100
2023-08-31	19.150	19.150	18.750	18.920	18.920	1,446,548
2023-08-30	18.520	19.540	18.520	19.050	19.050	2,616,045
2023-08-29	17.800	18.850	17.800	18.830	18.830	2,982,573
2023-08-28	18.860	19.480	17.930	17.980	17.980	2,361,368
2023-08-25	19.000	19.000	18.020	18.120	18.120	2,200,792
2023-08-24	19.050	19.300	18.930	18.990	18.990	1,173,912
2023-08-23	19.390	19.390	18.900	18.970	18.970	1,123,656
2023-08-22	19.090	19.460	18.760	19.240	19.240	1,408,844
2023-08-21	19.030	19.500	19.000	19.030	19.030	1,187,364
2023-08-18	19.710	19.920	19.160	19.170	19.170	1,188,100
2023-08-17	19.390	19.910	19.030	19.770	19.770	1,480,911
2023-08-16	19.860	19.880	19.320	19.340	19.340	1,845,898
2023-08-15	20.480	20.520	19.700	19.880	19.880	2,020,866
2023-08-14	20.180	20.460	19.830	20.460	20.460	1,561,357
2023-08-11	20.380	20.680	20.120	20.240	20.240	1,662,193
2023-08-10	20.340	20.600	20.270	20.380	20.380	1,168,956
2023-08-09	20.850	21.040	20.360	20.520	20.520	1,727,557
2023-08-08	21.020	21.300	20.790	20.830	20.830	2,790,318
2023-08-07	20.420	21.490	20.250	21.080	21.080	4,464,310
2023-08-04	20.040	20.580	19.960	20.420	20.420	1,882,780
2023-08-03	20.250	20.250	19.900	19.970	19.970	1,435,187
2023-08-02	20.450	20.460	20.050	20.220	20.220	1,308,723
2023-08-01	20.640	20.640	20.310	20.440	20.440	1,271,244
2023-07-31	20.180	20.820	20.110	20.640	20.640	2,157,159
2023-07-28	20.460	20.550	19.820	20.220	20.220	1,864,441

← NewerPage 13 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.