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
2026-07-17	25.700	25.810	21.080	22.140	22.140	13,985,538
2026-07-16	27.480	27.750	25.560	25.810	25.810	8,987,464
2026-07-15	27.430	28.600	27.140	27.610	27.610	7,869,948
2026-07-14	27.350	27.580	26.100	27.170	27.170	8,207,912
2026-07-13	28.200	28.660	27.000	27.330	27.330	8,471,383
2026-07-10	29.170	31.790	28.200	28.280	28.280	14,566,882
2026-07-09	28.260	29.410	26.640	29.260	29.260	12,214,725
2026-07-08	30.140	30.310	27.800	27.900	27.900	10,138,392
2026-07-07	31.320	31.780	29.400	29.550	29.550	9,706,795
2026-07-06	32.430	32.690	30.290	31.470	31.470	19,334,221
2026-07-03	34.150	34.600	31.970	32.130	32.130	21,582,023
2026-07-02	39.000	40.000	33.410	34.020	34.020	40,973,344
2026-07-01	38.400	39.660	36.500	39.660	39.660	13,500,841
2026-06-30	28.600	33.050	27.660	33.050	33.050	24,251,648
2026-06-29	29.710	30.200	27.040	27.540	27.540	12,078,708
2026-06-26	32.400	32.550	29.040	29.500	29.500	14,810,681
2026-06-25	31.730	32.480	31.190	32.190	32.190	11,693,783
2026-06-24	31.400	31.800	30.200	31.730	31.730	8,844,915
2026-06-23	31.270	32.400	31.000	31.200	31.200	11,327,197
2026-06-22	30.270	31.830	29.300	31.770	31.770	13,839,403
2026-06-18	30.410	30.910	29.410	30.140	30.140	13,249,200
2026-06-17	26.540	31.500	26.440	30.440	30.440	21,407,580
2026-06-16	26.260	28.130	25.240	26.750	26.750	11,645,070
2026-06-15	26.810	28.200	25.950	26.420	26.420	8,226,499
2026-06-12	26.780	27.470	26.090	26.450	26.450	8,831,450
2026-06-11	28.230	28.340	25.610	26.230	26.230	11,674,680
2026-06-10	29.000	29.450	27.910	28.220	28.220	6,319,889
2026-06-09	27.340	29.500	26.930	29.090	29.090	9,120,198
2026-06-08	26.800	29.200	26.600	27.100	27.100	10,588,165
2026-06-05	29.000	29.290	27.850	28.490	28.490	7,861,831
2026-06-04	28.900	29.700	28.600	28.890	28.890	7,625,969
2026-06-03	28.790	29.760	28.540	29.200	29.200	10,248,670
2026-06-02	29.110	29.600	27.600	29.040	29.040	13,423,600
2026-06-01	30.150	31.100	28.660	29.600	29.600	13,535,690
2026-05-29	32.260	33.080	30.200	30.520	30.520	9,927,738
2026-05-28	31.660	32.870	31.040	31.630	31.630	8,007,695
2026-05-27	31.790	32.310	30.600	31.560	31.560	10,064,530
2026-05-26	31.690	32.580	30.450	31.790	31.790	10,005,790
2026-05-25	32.480	33.000	30.600	31.680	31.680	13,688,350
2026-05-22	32.510	33.210	30.960	32.480	32.480	11,748,290
2026-05-21	33.950	34.270	31.500	31.910	31.910	15,275,690
2026-05-20	31.020	33.770	30.610	33.280	33.280	17,476,100
2026-05-19	29.860	31.460	29.430	30.690	30.690	11,851,230
2026-05-18	28.520	29.940	28.300	29.750	29.750	9,903,057
2026-05-15	29.750	30.500	28.300	28.720	28.720	12,314,000
2026-05-14	30.190	30.590	29.200	29.750	29.750	13,304,730
2026-05-13	28.380	31.400	28.280	30.370	30.370	22,967,420
2026-05-12	30.660	30.660	27.130	29.010	29.010	28,909,020
2026-05-11	29.710	31.930	29.170	31.280	31.280	28,737,721
2026-05-08	27.600	30.670	26.700	29.710	29.710	26,993,301
2026-05-07	26.160	27.830	26.020	27.680	27.680	15,725,650
2026-05-06	25.000	26.560	25.000	26.180	26.180	15,026,800
2026-04-30	25.340	25.340	24.350	24.930	24.930	11,740,150
2026-04-29	23.760	26.600	23.700	24.840	24.840	22,391,939
2026-04-28	23.600	26.250	23.600	24.000	24.000	21,893,510
2026-04-27	23.800	24.340	23.500	23.700	23.700	8,767,816
2026-04-24	24.410	24.900	23.830	24.160	24.160	8,981,117
2026-04-23	25.470	25.470	24.360	24.630	24.630	10,743,620
2026-04-22	23.220	25.750	22.650	25.230	25.230	18,536,410
2026-04-21	23.610	24.500	22.920	23.330	23.330	19,322,289

← NewerPage 2 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.