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
2022-08-02	73.100	73.100	69.300	70.040	35.508	6,042,397
2022-08-01	71.000	73.750	69.380	73.710	37.368	4,351,200
2022-07-29	71.170	72.770	70.710	71.000	35.995	3,166,184
2022-07-28	70.020	71.500	68.500	71.170	36.081	5,607,822
2022-07-27	70.620	71.020	69.010	70.020	35.498	2,528,715
2022-07-26	69.090	70.300	68.380	69.580	35.275	2,346,249
2022-07-25	70.160	70.790	67.910	68.720	34.839	3,445,876
2022-07-22	69.960	71.280	69.330	70.200	35.589	2,745,150
2022-07-21	68.780	70.470	68.280	69.950	35.462	3,384,110
2022-07-20	67.300	69.100	66.260	68.920	34.940	3,710,476
2022-07-19	64.960	66.980	64.480	66.800	33.865	4,822,470
2022-07-18	63.100	65.050	62.970	64.400	32.649	2,445,688
2022-07-15	64.470	65.160	63.550	63.650	32.268	2,767,324
2022-07-14	63.510	65.000	63.510	64.410	32.654	3,490,767
2022-07-13	63.250	66.770	62.700	64.490	32.694	5,632,648
2022-07-12	64.440	64.980	63.190	63.250	32.066	2,964,353
2022-07-11	63.300	64.880	62.350	64.440	32.669	3,671,705
2022-07-08	63.020	63.690	62.190	63.160	32.020	3,642,971
2022-07-07	64.360	64.970	62.050	63.000	31.939	4,317,985
2022-07-06	63.680	64.500	63.020	64.350	32.623	2,645,770
2022-07-05	63.720	65.110	62.760	63.640	32.263	2,792,168
2022-07-04	61.000	63.330	61.000	63.090	31.984	2,150,065
2022-07-01	61.040	62.500	60.230	62.140	31.503	2,699,803
2022-06-30	61.270	61.660	60.120	60.440	30.641	2,051,837
2022-06-29	62.180	62.500	60.700	60.940	30.894	2,732,149
2022-06-28	62.300	62.970	61.000	62.160	31.513	5,147,028
2022-06-27	58.900	63.680	58.900	62.200	31.533	10,985,082
2022-06-24	58.450	59.690	57.500	58.860	29.840	2,514,554
2022-06-23	56.590	58.470	56.000	57.840	29.323	3,866,037
2022-06-22	61.000	61.000	54.540	57.160	28.978	10,111,128
2022-06-21	62.000	63.500	61.600	63.220	32.050	4,551,974
2022-06-20	57.520	63.000	57.520	61.890	31.376	6,230,785
2022-06-17	55.560	58.000	55.560	57.500	29.150	2,414,855
2022-06-16	55.990	56.660	55.220	56.000	28.390	1,482,152
2022-06-15	55.890	58.130	55.100	55.480	28.126	2,080,344
2022-06-14	55.740	55.810	54.810	55.660	28.218	1,282,635
2022-06-13	55.930	56.050	54.900	55.740	28.258	1,879,618
2022-06-10	55.960	56.180	55.100	56.050	28.415	1,308,151
2022-06-09	55.730	56.280	54.000	55.960	28.370	2,829,103
2022-06-08	57.000	57.430	55.070	55.900	28.339	2,868,881
2022-06-07	55.200	57.790	54.820	56.820	28.806	3,459,988
2022-06-06	55.510	56.900	55.410	55.660	28.218	1,513,731
2022-06-02	56.070	56.840	54.760	55.560	28.167	2,745,432
2022-06-01	56.300	56.750	55.750	56.390	28.588	1,476,997
2022-05-31	55.920	56.430	55.010	56.130	28.456	2,098,099
2022-05-30	56.000	56.800	55.640	55.920	28.350	2,422,109
2022-05-27	57.590	58.470	55.210	55.990	28.385	4,679,086
2022-05-26	56.680	57.870	54.990	57.600	29.201	3,773,756
2022-05-25	53.210	55.300	53.000	55.180	27.974	2,416,958
2022-05-24	53.270	54.830	52.400	53.250	26.996	3,066,445
2022-05-23	52.450	53.680	52.210	53.270	27.006	2,469,012
2022-05-20	50.470	52.300	49.550	52.120	26.423	2,607,039
2022-05-19	49.150	50.010	49.050	50.000	25.348	1,562,419
2022-05-18	47.550	51.310	47.550	49.990	25.343	2,087,694
2022-05-17	49.090	49.090	46.810	47.790	24.228	1,508,813
2022-05-16	50.500	50.500	48.230	48.590	24.633	1,960,980
2022-05-13	50.660	50.660	49.700	50.000	25.348	802,032
2022-05-12	50.800	51.200	49.740	50.120	25.409	1,241,464
2022-05-11	50.300	51.620	50.000	50.660	25.683	1,577,555
2022-05-10	49.510	50.850	48.000	50.330	25.516	1,127,480

← NewerPage 18 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.