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
2023-07-27	20.810	20.960	20.370	20.390	20.390	1,580,893
2023-07-26	21.300	21.320	20.750	20.810	20.810	1,746,318
2023-07-25	21.020	21.500	21.020	21.300	21.300	2,273,683
2023-07-24	21.040	21.180	20.500	20.920	20.920	1,355,923
2023-07-21	21.360	21.590	20.940	20.980	20.980	2,795,678
2023-07-20	21.480	22.290	21.360	21.590	21.590	4,127,216
2023-07-19	21.370	21.770	21.200	21.280	21.280	1,753,711
2023-07-18	21.790	21.830	21.150	21.480	21.480	2,814,544
2023-07-17	21.540	23.000	21.500	21.800	21.800	5,764,590
2023-07-14	20.790	21.330	20.750	21.180	21.180	2,150,888
2023-07-13	20.500	21.160	20.360	20.780	20.780	2,149,507
2023-07-12	20.880	20.880	20.310	20.360	20.360	1,645,123
2023-07-11	20.750	20.970	20.620	20.880	20.880	1,418,120
2023-07-10	20.540	20.980	20.400	20.840	20.840	1,698,835
2023-07-07	20.740	20.860	20.300	20.540	20.540	1,750,004
2023-07-06	21.060	21.250	20.800	20.860	20.860	1,584,199
2023-07-05	21.200	21.330	20.880	20.950	20.950	2,003,627
2023-07-04	21.500	21.740	21.160	21.280	21.280	2,160,407
2023-07-03	21.840	22.070	21.250	21.490	21.490	2,731,417
2023-06-30	21.540	22.090	21.330	21.930	21.930	3,091,474
2023-06-29	20.700	21.850	20.350	21.710	21.710	5,548,012
2023-06-28	21.330	21.480	20.210	20.670	20.670	4,614,904
2023-06-27	21.300	21.700	21.300	21.430	21.430	2,602,176
2023-06-26	22.300	22.970	21.250	21.380	21.380	4,223,175
2023-06-21	24.300	24.370	22.100	22.150	22.150	6,080,502
2023-06-20	24.800	25.180	24.300	24.310	24.310	3,629,213
2023-06-19	24.800	24.980	24.450	24.790	24.790	3,674,737
2023-06-16	24.900	26.090	24.820	25.120	25.120	3,747,880
2023-06-15	25.570	25.800	24.960	25.010	25.010	4,906,427
2023-06-14	25.830	26.830	25.560	25.570	25.570	6,760,951
2023-06-13	25.300	26.140	25.200	25.880	25.880	5,503,760
2023-06-12	25.380	26.180	25.130	25.500	25.500	6,821,925
2023-06-09	24.950	26.180	24.080	25.930	25.930	9,430,141
2023-06-08	34.500	35.880	33.700	34.830	24.814	6,429,831
2023-06-07	34.790	35.210	34.000	34.490	24.571	5,024,983
2023-06-06	36.670	36.790	34.880	34.900	24.864	6,497,803
2023-06-05	36.100	36.730	34.530	36.330	25.882	9,971,852
2023-06-02	35.620	39.500	35.430	36.880	26.274	16,766,990
2023-06-01	30.000	35.890	29.850	35.890	25.569	7,855,962
2023-05-31	30.270	30.370	29.650	29.910	21.309	1,697,579
2023-05-30	30.510	30.580	29.550	30.260	21.558	3,582,961
2023-05-29	31.780	31.790	30.330	30.470	21.707	2,205,428
2023-05-26	31.210	31.680	30.850	31.500	22.441	1,442,441
2023-05-25	32.320	32.800	30.830	31.230	22.249	2,240,203
2023-05-24	32.300	32.740	31.960	32.400	23.082	2,225,785
2023-05-23	31.970	33.330	31.920	32.680	23.282	2,729,287
2023-05-22	32.100	33.100	31.740	32.140	22.897	2,735,749
2023-05-19	32.200	32.560	31.740	32.250	22.976	1,645,000
2023-05-18	31.380	32.300	31.280	32.230	22.961	1,966,314
2023-05-17	30.900	32.030	30.900	31.580	22.498	2,164,461
2023-05-16	31.350	31.700	30.810	31.070	22.135	2,182,734
2023-05-15	31.550	31.780	31.000	31.420	22.384	2,133,500
2023-05-12	32.000	33.000	31.600	31.810	22.662	1,683,264
2023-05-11	32.080	32.570	31.880	32.290	23.004	1,807,404
2023-05-10	31.860	32.100	31.030	31.890	22.719	1,717,527
2023-05-09	33.360	33.360	31.550	31.860	22.698	2,312,072
2023-05-08	32.690	33.580	32.510	33.120	23.595	1,761,089
2023-05-05	34.180	34.180	32.660	32.950	23.474	1,795,676
2023-05-04	34.080	35.500	33.310	34.000	24.222	2,474,911
2023-04-28	32.640	34.870	32.320	34.210	24.372	2,747,703

← NewerPage 14 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.