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
2023-04-27	34.080	34.390	32.380	32.900	23.439	2,952,283
2023-04-26	33.600	34.810	33.450	34.080	24.279	3,115,219
2023-04-25	34.720	34.900	32.880	33.240	23.681	2,946,356
2023-04-24	34.970	35.340	34.000	34.700	24.721	1,944,600
2023-04-21	36.610	36.940	35.000	35.000	24.935	1,806,751
2023-04-20	35.900	36.450	35.530	36.320	25.875	1,639,848
2023-04-19	36.540	36.990	35.900	36.030	25.669	1,502,345
2023-04-18	37.250	37.360	36.400	36.810	26.224	1,544,214
2023-04-17	37.190	37.730	36.000	37.170	26.481	2,768,906
2023-04-14	37.760	38.250	36.700	37.190	26.495	1,760,948
2023-04-13	38.100	38.900	37.590	37.630	26.808	2,078,794
2023-04-12	38.100	39.150	37.180	38.410	27.364	3,396,115
2023-04-11	37.300	38.600	36.900	38.280	27.272	2,435,283
2023-04-10	37.160	38.020	36.510	37.460	26.687	3,372,885
2023-04-07	35.750	37.620	35.180	37.100	26.431	3,710,210
2023-04-06	36.820	36.940	35.310	35.440	25.248	3,002,048
2023-04-04	39.230	39.230	36.800	36.820	26.231	3,296,557
2023-04-03	38.790	39.950	38.590	39.070	27.834	2,220,314
2023-03-31	38.400	39.240	37.800	39.010	27.792	1,562,337
2023-03-30	39.340	39.340	38.010	38.070	27.122	1,576,436
2023-03-29	39.000	39.780	38.770	38.950	27.749	1,206,763
2023-03-28	39.600	39.610	38.670	39.250	27.963	1,410,689
2023-03-27	40.370	40.660	39.000	39.590	28.205	2,235,765
2023-03-24	39.250	40.690	39.190	40.010	28.504	2,070,770
2023-03-23	39.980	40.180	39.170	39.460	28.112	1,679,353
2023-03-22	40.780	40.780	39.500	40.080	28.554	3,174,133
2023-03-21	38.760	41.490	38.490	41.060	29.252	3,562,570
2023-03-20	38.950	39.350	38.110	38.760	27.613	1,523,020
2023-03-17	38.170	39.670	38.000	38.950	27.749	1,396,061
2023-03-16	38.670	38.690	37.630	38.260	27.257	1,366,918
2023-03-15	38.520	38.940	38.430	38.670	27.549	784,840
2023-03-14	38.190	38.770	37.710	38.170	27.193	2,059,092
2023-03-13	39.220	39.660	37.600	38.070	27.122	2,219,259
2023-03-10	40.140	40.540	39.230	39.500	28.141	1,075,340
2023-03-09	40.250	40.850	39.640	40.430	28.803	623,798
2023-03-08	40.100	40.400	39.650	40.250	28.675	965,591
2023-03-07	40.800	41.400	40.000	40.100	28.568	1,075,597
2023-03-06	41.480	41.990	41.070	41.080	29.266	931,868
2023-03-03	41.820	42.050	41.260	41.580	29.622	897,736
2023-03-02	43.000	43.150	41.720	41.830	29.801	1,337,056
2023-03-01	42.100	43.160	41.800	42.790	30.484	1,223,742
2023-02-28	41.980	42.190	41.600	42.100	29.993	1,230,656
2023-02-27	42.710	43.300	41.750	41.980	29.907	1,760,063
2023-02-24	43.500	44.410	42.900	43.010	30.641	1,271,844
2023-02-23	43.900	44.140	43.000	43.270	30.826	1,642,643
2023-02-22	44.990	44.990	43.550	43.980	31.332	2,302,125
2023-02-21	45.110	45.500	44.620	45.050	32.095	1,469,694
2023-02-20	46.000	46.000	44.580	45.100	32.130	1,811,602
2023-02-17	45.660	46.170	44.900	45.280	32.258	2,271,428
2023-02-16	45.180	47.070	44.910	45.320	32.287	3,275,701
2023-02-15	45.230	45.880	45.010	45.380	32.330	1,980,944
2023-02-14	43.640	46.020	43.300	45.430	32.365	3,744,916
2023-02-13	42.300	43.850	42.080	43.630	31.083	3,105,398
2023-02-10	42.580	43.500	41.650	42.350	30.171	2,888,177
2023-02-09	41.920	42.150	41.300	42.150	30.028	1,683,617
2023-02-08	42.250	42.410	41.820	41.920	29.865	1,512,539
2023-02-07	42.390	42.690	41.800	42.100	29.993	1,825,549
2023-02-06	42.760	43.160	42.280	42.390	30.200	2,060,072
2023-02-03	42.380	42.880	42.000	42.650	30.385	2,124,145
2023-02-02	41.810	42.660	41.580	42.390	30.200	2,446,892

← NewerPage 15 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.