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
2022-05-09	49.490	50.760	49.300	50.120	25.409	1,317,649
2022-05-06	49.000	50.440	48.800	49.740	25.217	1,219,120
2022-05-05	48.010	51.100	47.100	50.100	25.399	2,417,072
2022-04-29	46.490	48.450	45.830	48.300	24.486	2,685,658
2022-04-28	47.380	47.830	45.830	46.010	23.326	2,698,616
2022-04-27	44.880	47.890	42.500	47.200	23.929	3,447,052
2022-04-26	44.680	46.790	44.660	45.260	22.945	2,405,807
2022-04-25	49.300	49.740	44.000	45.300	22.966	4,298,036
2022-04-22	50.990	50.990	46.530	49.960	25.328	3,827,096
2022-04-21	53.600	54.000	49.520	50.000	25.348	3,600,827
2022-04-20	51.990	54.490	51.640	53.770	27.260	3,072,241
2022-04-19	50.720	52.200	50.600	52.000	26.362	2,988,012
2022-04-18	53.780	54.620	50.580	50.720	25.713	3,735,032
2022-04-15	55.100	55.370	52.980	53.870	27.310	3,552,435
2022-04-14	55.800	57.180	55.350	55.600	28.187	2,882,860
2022-04-13	56.520	56.720	54.790	55.710	28.243	3,584,736
2022-04-12	57.100	58.450	54.680	57.180	28.988	2,958,424
2022-04-11	58.830	58.990	56.010	56.390	28.588	3,670,688
2022-04-08	59.000	59.500	58.300	58.830	29.825	2,257,724
2022-04-07	58.800	59.490	58.110	59.010	29.916	2,819,656
2022-04-06	57.830	59.000	57.440	58.810	29.815	3,230,985
2022-04-01	57.030	58.560	56.500	57.390	29.095	3,352,411
2022-03-31	58.480	58.480	56.800	57.030	28.912	4,206,930
2022-03-30	54.440	59.800	54.390	58.500	29.657	7,066,393
2022-03-29	54.300	55.100	53.880	54.660	27.711	2,015,887
2022-03-28	55.220	55.240	53.730	54.140	27.447	2,356,617
2022-03-25	55.440	55.970	55.050	55.250	28.010	2,084,130
2022-03-24	55.610	56.800	54.690	55.700	28.238	2,238,076
2022-03-23	56.190	56.250	55.410	55.850	28.314	2,108,954
2022-03-22	55.220	56.880	55.200	56.150	28.466	4,000,650
2022-03-21	55.500	56.470	54.450	55.990	28.385	4,152,789
2022-03-18	55.010	56.240	53.540	55.950	28.365	5,482,907
2022-03-17	54.600	57.400	54.010	55.880	28.329	4,772,208
2022-03-16	53.800	54.800	52.000	54.300	27.528	3,559,975
2022-03-15	56.660	56.760	53.850	53.880	27.315	5,586,580
2022-03-14	56.150	57.830	55.400	55.980	28.380	6,707,786
2022-03-11	53.490	56.120	53.100	56.100	28.441	4,677,185
2022-03-10	54.880	55.240	53.430	54.260	27.508	3,686,638
2022-03-09	54.100	55.150	52.100	54.200	27.478	5,949,766
2022-03-08	53.210	56.230	52.520	53.990	27.371	10,533,290
2022-03-07	52.130	54.250	51.700	53.200	26.971	6,098,363
2022-03-04	51.180	52.500	51.060	52.340	26.535	5,213,157
2022-03-03	50.550	51.500	50.130	51.180	25.946	2,750,507
2022-03-02	48.510	50.800	48.510	50.700	25.703	3,556,000
2022-03-01	49.500	50.350	48.700	49.020	24.851	2,404,090
2022-02-28	50.560	51.050	48.670	49.850	25.272	2,111,807
2022-02-25	51.320	52.450	49.450	50.550	25.627	3,748,696
2022-02-24	50.480	51.260	48.590	51.000	25.855	4,767,380
2022-02-23	47.900	50.900	47.800	50.350	25.526	3,968,208
2022-02-22	48.500	48.500	47.210	48.100	24.385	2,514,121
2022-02-21	47.910	50.200	47.910	49.000	24.841	2,613,397
2022-02-18	48.540	49.100	47.700	48.260	24.466	2,325,818
2022-02-17	50.220	50.270	48.580	48.960	24.821	2,640,372
2022-02-16	49.180	51.180	48.700	50.840	25.774	2,928,122
2022-02-15	49.500	49.970	48.300	49.000	24.841	2,068,064
2022-02-14	50.090	50.450	48.800	49.310	24.999	2,403,771
2022-02-11	51.700	51.770	50.010	50.360	25.531	2,585,400
2022-02-10	52.700	52.700	50.900	51.790	26.256	2,908,487
2022-02-09	52.600	53.300	51.700	52.800	26.768	3,769,146
2022-02-08	51.910	53.330	50.800	52.950	26.844	4,404,992

← NewerPage 19 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.