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
2022-11-02	55.190	57.350	54.150	55.000	39.183	2,886,151
2022-11-01	52.150	54.950	52.150	54.810	39.048	3,280,821
2022-10-31	54.200	55.200	52.200	52.390	37.324	3,648,330
2022-10-28	57.410	57.480	53.670	54.200	38.613	4,283,048
2022-10-27	56.670	58.400	56.390	57.400	40.893	2,958,641
2022-10-26	56.350	57.000	55.600	56.670	40.373	2,109,731
2022-10-25	56.280	56.480	55.210	56.000	39.896	2,311,652
2022-10-24	57.050	58.250	56.200	56.310	40.116	2,834,076
2022-10-21	54.630	57.060	54.630	56.650	40.359	3,229,340
2022-10-20	54.630	55.300	54.100	54.750	39.005	1,310,247
2022-10-19	54.680	55.990	53.990	54.630	38.919	2,223,760
2022-10-18	54.690	55.270	53.510	55.090	39.247	1,962,996
2022-10-17	52.000	54.360	51.610	53.750	38.293	2,366,205
2022-10-14	51.500	52.500	50.590	51.950	37.010	1,335,768
2022-10-13	49.950	51.700	49.020	50.810	36.198	1,449,224
2022-10-12	50.900	50.900	48.170	49.890	35.543	1,681,743
2022-10-11	50.110	51.310	50.010	50.590	36.041	1,265,122
2022-10-10	48.650	52.010	48.500	50.490	35.970	2,602,740
2022-09-30	49.290	50.390	48.360	48.490	34.545	1,412,409
2022-09-29	49.010	50.500	49.010	49.710	35.414	1,740,681
2022-09-28	49.850	50.260	49.000	49.010	34.916	1,666,861
2022-09-27	49.400	50.880	49.010	49.850	35.514	1,744,612
2022-09-26	47.380	50.600	45.300	48.930	34.859	3,591,894
2022-09-23	49.170	49.480	47.000	47.040	33.512	2,286,425
2022-09-22	49.650	50.210	48.900	49.180	35.037	1,220,077
2022-09-21	50.530	51.280	49.340	49.690	35.400	1,244,006
2022-09-20	50.000	51.920	49.380	50.960	36.305	1,501,089
2022-09-19	51.940	52.990	48.710	49.560	35.308	3,110,511
2022-09-16	50.990	53.870	50.600	51.910	36.982	2,931,478
2022-09-15	54.210	54.800	50.000	50.500	35.977	3,486,159
2022-09-14	54.350	54.500	53.240	54.130	38.563	1,738,189
2022-09-13	55.650	56.210	53.600	54.890	39.105	1,574,440
2022-09-09	55.290	55.990	54.350	55.650	39.646	1,591,385
2022-09-08	57.150	57.240	55.010	55.170	39.304	2,967,974
2022-09-07	57.460	58.500	56.760	57.150	40.715	1,653,836
2022-09-06	57.290	57.900	56.930	57.460	40.936	1,530,263
2022-09-05	56.530	57.840	55.530	57.390	40.886	2,472,559
2022-09-02	57.960	57.960	56.150	56.310	40.116	2,176,244
2022-09-01	57.860	58.170	56.650	57.410	40.900	1,642,174
2022-08-31	58.500	59.090	56.900	57.310	40.829	2,751,609
2022-08-30	58.540	59.690	58.000	58.180	41.449	2,543,604
2022-08-29	57.050	58.690	55.630	58.540	41.705	2,467,316
2022-08-26	54.980	58.500	54.680	57.900	41.249	4,303,061
2022-08-25	54.900	55.300	53.360	54.910	39.119	2,377,410
2022-08-24	54.200	55.570	53.310	54.700	38.969	3,562,627
2022-08-23	53.600	54.540	52.080	54.120	38.556	2,366,126
2022-08-22	73.790	74.890	72.090	74.740	37.891	2,385,174
2022-08-19	75.300	76.840	73.530	73.650	37.338	3,429,643
2022-08-18	73.600	75.780	72.000	75.330	38.190	4,047,790
2022-08-17	73.180	74.810	72.000	73.200	37.110	3,598,189
2022-08-16	73.000	74.470	72.400	73.200	37.110	2,113,664
2022-08-15	71.510	73.500	69.690	72.860	36.938	2,880,416
2022-08-12	73.700	74.400	72.380	72.400	36.704	2,492,924
2022-08-11	73.040	74.590	71.510	73.810	37.419	3,874,970
2022-08-10	73.950	74.280	72.550	72.880	36.948	2,156,196
2022-08-09	73.970	74.500	71.050	73.950	37.490	3,713,367
2022-08-08	79.900	79.900	70.010	73.600	37.313	6,829,098
2022-08-05	76.990	77.500	75.010	77.000	39.036	4,197,340
2022-08-04	71.640	76.500	71.640	76.400	38.732	4,329,522
2022-08-03	69.830	73.600	69.830	71.640	36.319	3,554,463

← NewerPage 17 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.