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
2023-02-02	41.810	42.660	41.580	42.390	30.200	2,446,892
2023-02-01	39.600	41.910	39.600	41.800	29.779	3,301,900
2023-01-31	39.620	39.900	39.200	39.860	28.397	1,647,263
2023-01-30	40.500	40.740	39.390	39.620	28.226	2,773,864
2023-01-20	40.100	40.510	39.710	40.180	28.625	1,325,676
2023-01-19	40.000	40.300	39.050	39.820	28.369	1,930,520
2023-01-18	39.000	39.860	38.850	39.740	28.312	1,179,066
2023-01-17	39.840	40.180	38.870	39.000	27.784	1,451,097
2023-01-16	39.740	40.190	39.400	39.870	28.404	966,476
2023-01-13	40.040	40.180	39.200	39.790	28.347	2,050,888
2023-01-12	39.930	40.380	39.520	40.040	28.525	1,181,611
2023-01-11	40.800	40.920	39.800	39.930	28.447	1,550,500
2023-01-10	40.950	41.250	40.250	40.800	29.067	1,908,564
2023-01-09	41.240	42.490	40.910	40.950	29.174	2,309,344
2023-01-06	41.400	41.940	40.850	41.370	29.473	1,419,936
2023-01-05	42.200	42.200	41.000	41.230	29.373	1,131,614
2023-01-04	42.800	42.800	41.390	41.770	29.758	1,746,948
2023-01-03	41.910	43.420	41.150	42.400	30.207	2,627,632
2022-12-30	46.660	46.660	39.930	41.900	29.850	3,235,618
2022-12-29	43.670	43.990	40.660	41.700	29.708	4,003,683
2022-12-28	44.800	44.800	43.450	43.660	31.104	1,068,130
2022-12-27	46.500	46.500	44.500	44.610	31.781	1,424,864
2022-12-26	45.880	46.600	45.650	46.050	32.807	1,144,780
2022-12-23	46.960	47.000	45.670	45.780	32.615	1,620,864
2022-12-22	48.230	48.410	46.660	47.200	33.626	2,453,837
2022-12-21	48.390	48.590	47.030	48.230	34.360	3,106,033
2022-12-20	44.160	48.460	43.160	48.150	34.303	4,981,172
2022-12-19	45.920	46.380	43.900	44.160	31.461	1,958,346
2022-12-16	47.540	47.660	44.000	45.550	32.451	2,230,474
2022-12-15	46.520	47.670	45.780	47.440	33.797	1,560,132
2022-12-14	46.420	47.660	46.000	46.790	33.334	1,730,674
2022-12-13	47.700	48.100	46.000	47.000	33.484	1,804,488
2022-12-12	48.300	48.350	47.100	47.390	33.762	2,069,373
2022-12-09	48.950	49.070	48.000	48.590	34.616	2,704,529
2022-12-08	48.000	49.600	47.680	49.280	35.108	3,049,362
2022-12-07	47.820	48.800	47.000	48.000	34.196	1,640,968
2022-12-06	47.510	48.050	46.550	47.970	34.175	2,115,069
2022-12-05	48.880	49.150	47.700	47.860	34.096	2,527,337
2022-12-02	49.610	50.300	48.520	48.940	34.866	2,302,468
2022-12-01	49.780	50.500	49.270	49.990	35.614	2,155,780
2022-11-30	49.980	50.600	49.360	49.460	35.236	2,451,771
2022-11-29	52.740	52.990	49.210	50.060	35.664	3,935,759
2022-11-28	50.490	52.850	50.000	51.680	36.818	2,617,090
2022-11-25	57.000	57.000	47.500	52.850	37.651	8,438,490
2022-11-24	55.590	56.680	55.330	55.530	39.561	800,227
2022-11-23	56.430	56.450	54.790	55.580	39.596	1,251,783
2022-11-22	57.450	57.680	56.350	56.430	40.202	1,423,751
2022-11-21	56.000	57.740	55.000	57.450	40.929	2,485,973
2022-11-18	57.320	58.710	55.670	56.290	40.102	2,476,461
2022-11-17	58.500	58.880	56.500	57.310	40.829	2,203,096
2022-11-16	57.510	58.200	57.330	57.780	41.164	1,128,731
2022-11-15	57.960	59.250	57.430	57.690	41.099	2,249,744
2022-11-14	58.620	58.990	57.680	58.100	41.392	2,079,131
2022-11-11	58.780	60.000	57.400	58.360	41.577	3,049,872
2022-11-10	57.500	58.550	57.210	58.290	41.527	1,973,829
2022-11-09	58.500	58.760	57.800	58.130	41.413	1,824,628
2022-11-08	59.500	60.000	57.440	58.180	41.449	3,776,259
2022-11-07	56.620	60.800	56.200	59.920	42.688	4,509,129
2022-11-04	55.470	56.990	55.470	56.650	40.359	2,376,948
2022-11-03	54.750	56.300	54.400	56.000	39.896	1,746,220

← NewerPage 16 of 21 · 1,217 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.