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
2026-04-20	21.410	25.500	21.410	24.310	24.310	28,767,801
2026-04-17	20.640	21.540	20.520	21.370	21.370	8,636,269
2026-04-16	20.560	20.990	20.350	20.750	20.750	7,535,735
2026-04-15	20.530	21.010	19.950	20.570	20.570	8,071,096
2026-04-14	19.520	20.320	19.420	20.320	20.320	8,048,184
2026-04-13	19.700	19.840	19.330	19.520	19.520	4,011,796
2026-04-10	20.410	20.510	19.730	19.760	19.760	6,368,000
2026-04-09	20.000	20.430	19.840	20.050	20.050	5,884,754
2026-04-08	19.670	20.180	19.440	20.070	20.070	6,320,483
2026-04-07	19.160	19.920	19.000	19.280	19.280	4,207,680
2026-04-03	19.530	19.870	18.620	19.150	19.150	5,946,863
2026-04-02	19.720	20.380	19.300	19.550	19.550	5,604,820
2026-04-01	20.490	20.800	19.860	19.900	19.900	5,909,246
2026-03-31	20.780	20.940	20.100	20.110	20.110	6,059,589
2026-03-30	20.630	21.030	20.220	20.810	20.810	8,980,070
2026-03-27	18.280	21.170	18.280	20.720	20.720	15,469,140
2026-03-26	18.790	19.100	18.510	18.600	18.600	3,627,230
2026-03-25	18.940	19.370	18.680	18.980	18.980	5,694,040
2026-03-24	18.510	18.970	17.000	18.800	18.800	9,690,549
2026-03-23	18.950	19.280	17.780	18.060	18.060	7,913,503
2026-03-20	20.600	21.080	19.200	19.220	19.220	11,974,780
2026-03-19	21.200	21.300	20.500	20.600	20.600	5,034,233
2026-03-18	21.470	21.470	21.000	21.310	21.310	5,629,172
2026-03-17	21.540	22.190	21.110	21.200	21.200	10,378,920
2026-03-16	21.710	22.870	21.200	21.750	21.750	13,703,170
2026-03-13	20.500	21.820	20.500	21.110	21.110	18,275,471
2026-03-12	19.150	20.730	19.040	20.490	20.490	13,419,100
2026-03-11	19.150	19.640	19.120	19.220	19.220	4,661,548
2026-03-10	19.130	19.250	18.860	19.190	19.190	3,282,836
2026-03-09	19.150	19.160	18.450	18.850	18.850	5,158,580
2026-03-06	18.500	19.570	18.340	19.400	19.400	6,094,381
2026-03-05	18.570	18.950	18.410	18.540	18.540	3,517,232
2026-03-04	17.760	18.440	17.740	18.210	18.210	4,501,146
2026-03-03	19.030	19.430	18.070	18.120	18.120	5,819,304
2026-03-02	19.280	19.620	18.360	18.850	18.850	8,731,970
2026-02-27	20.000	20.100	19.360	19.740	19.740	8,034,062
2026-02-26	21.010	21.010	20.000	20.110	20.110	5,891,543
2026-02-25	20.160	21.130	20.000	20.610	20.610	6,594,983
2026-02-24	19.950	20.660	19.800	20.210	20.210	6,132,012
2026-02-13	19.800	20.300	19.770	19.940	19.940	5,201,392
2026-02-12	20.440	20.470	19.630	19.990	19.990	9,043,786
2026-02-11	20.510	20.770	20.250	20.500	20.500	4,666,360
2026-02-10	20.460	20.960	20.250	20.510	20.510	5,552,016
2026-02-09	21.440	21.440	20.300	20.660	20.660	8,126,381
2026-02-06	20.220	21.760	19.900	21.140	21.140	8,801,728
2026-02-05	20.470	20.950	20.350	20.420	20.420	4,187,776
2026-02-04	20.950	21.020	20.150	20.660	20.660	5,464,000
2026-02-03	21.150	21.260	20.680	21.020	21.020	6,554,294
2026-02-02	20.000	21.300	19.900	20.680	20.680	9,523,240
2026-01-30	20.400	20.680	19.710	20.130	20.130	8,520,529
2026-01-29	20.680	22.050	20.140	20.190	20.190	13,115,240
2026-01-28	20.510	20.770	19.520	20.490	20.490	14,967,380
2026-01-27	22.550	22.550	19.980	21.060	21.060	16,149,650
2026-01-26	23.320	23.440	21.850	22.130	22.130	15,078,690
2026-01-23	23.380	24.780	23.020	23.660	23.660	16,541,289
2026-01-22	21.830	23.590	21.610	23.020	23.020	17,808,391
2026-01-21	21.100	22.500	20.940	22.050	22.050	14,816,340
2026-01-20	21.270	21.550	20.510	21.100	21.100	13,477,960
2026-01-19	20.300	21.480	19.930	21.330	21.330	18,576,641
2026-01-16	20.050	20.450	19.540	20.000	20.000	9,839,891

← NewerPage 3 of 21 · 1,215 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.