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
2022-02-08	51.910	53.330	50.800	52.950	26.844	4,404,992
2022-02-07	52.690	52.970	50.000	51.900	26.312	5,043,864
2022-01-28	47.800	52.610	47.800	51.220	25.967	8,479,696
2022-01-27	49.990	49.990	46.850	46.990	23.822	5,271,022
2022-01-26	50.610	51.500	48.600	50.030	25.363	7,366,660
2022-01-25	50.000	52.670	50.000	51.680	26.200	8,248,881
2022-01-24	50.290	51.790	49.880	50.700	25.703	4,916,464
2022-01-21	50.270	52.200	49.830	50.950	25.830	4,839,828
2022-01-20	52.300	52.500	50.230	50.430	25.566	8,382,753
2022-01-19	48.890	53.830	48.500	52.600	26.666	9,778,483
2022-01-18	50.080	51.280	49.100	49.340	25.014	5,152,306
2022-01-17	50.780	51.940	49.900	50.630	25.668	4,968,613
2022-01-14	49.100	51.630	49.050	50.230	25.465	4,578,316
2022-01-13	49.100	50.270	49.060	49.500	25.095	3,956,883
2022-01-12	49.400	50.330	48.640	49.390	25.039	3,711,297
2022-01-11	50.000	51.640	48.820	49.420	25.054	8,510,435
2022-01-10	45.700	49.800	45.700	49.430	25.059	11,009,402
2022-01-07	47.020	47.720	45.600	45.620	23.128	3,186,660
2022-01-06	46.500	47.300	45.820	47.020	23.838	3,510,183
2022-01-05	46.570	48.000	45.900	46.700	23.675	4,578,887
2022-01-04	44.900	46.900	44.590	46.550	23.599	3,481,467
2021-12-31	44.500	45.240	43.830	44.780	22.702	2,572,466
2021-12-30	42.500	44.990	42.460	44.500	22.560	4,916,279
2021-12-29	43.270	43.270	42.500	42.690	21.642	1,845,340
2021-12-28	44.040	44.040	42.900	43.050	21.825	1,957,649
2021-12-27	43.280	43.880	42.590	43.800	22.205	2,129,949
2021-12-24	46.290	46.290	42.810	43.280	21.941	3,779,787
2021-12-23	45.440	45.600	44.750	44.940	22.783	4,108,989
2021-12-22	44.810	47.140	44.810	46.280	23.462	5,451,157
2021-12-21	44.460	46.490	44.220	44.710	22.666	3,983,549
2021-12-20	47.250	47.840	44.830	44.830	22.727	4,701,702
2021-12-17	46.810	48.310	45.780	47.650	24.157	5,187,108
2021-12-16	46.550	47.680	46.250	47.060	23.858	3,257,702
2021-12-15	46.800	48.000	46.310	46.410	23.528	3,838,724
2021-12-14	47.480	49.000	46.500	47.280	23.969	5,282,603
2021-12-13	47.010	47.990	46.460	47.140	23.898	3,727,128
2021-12-10	46.730	47.800	46.440	47.100	23.878	4,071,980
2021-12-09	46.320	48.680	46.320	47.020	23.838	5,036,351
2021-12-08	44.250	47.290	43.800	47.020	23.838	7,753,281
2021-12-07	45.330	45.780	43.470	44.250	22.433	4,592,430
2021-12-06	46.400	47.140	44.200	44.530	22.575	6,454,280
2021-12-03	45.240	47.580	45.240	46.630	23.640	8,532,189
2021-12-02	42.070	46.910	42.070	45.230	22.930	10,395,943
2021-12-01	41.480	42.500	41.180	42.470	21.531	3,008,872
2021-11-30	40.460	41.860	40.460	41.270	20.922	2,492,665
2021-11-29	40.800	41.090	40.200	40.870	20.720	1,561,925
2021-11-26	41.660	41.660	40.270	41.090	20.831	2,238,992
2021-11-25	42.760	42.900	41.140	41.450	21.014	3,522,484
2021-11-24	41.000	43.880	40.680	42.760	21.678	5,296,376
2021-11-23	42.400	42.500	40.390	40.830	20.699	6,242,390
2021-11-22	43.500	43.550	42.500	42.740	21.668	3,301,651
2021-11-19	42.450	43.330	42.440	43.230	21.916	2,822,454
2021-11-18	45.000	45.570	42.320	42.780	21.688	7,151,818
2021-11-17	45.010	46.790	44.800	45.360	22.996	7,790,098
2021-11-16	43.110	49.030	41.880	45.810	23.224	10,409,320
2021-11-15	41.460	43.150	41.400	42.860	21.729	4,035,708
2021-11-12	43.410	43.410	41.710	41.780	21.181	4,248,454
2021-11-11	42.810	43.490	41.700	43.450	22.028	3,903,706
2021-11-10	41.570	43.200	41.230	42.950	21.774	3,168,189
2021-11-09	42.230	42.380	41.400	41.510	21.044	2,950,780

← NewerPage 20 of 21 · 1,218 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.