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
2026-01-15	19.870	20.450	19.500	20.070	20.070	9,696,222
2026-01-14	19.400	20.400	19.100	19.930	19.930	15,496,754
2026-01-13	19.550	20.180	19.100	19.400	19.400	15,465,591
2026-01-12	20.780	20.820	19.220	19.520	19.520	23,109,420
2026-01-09	19.950	20.960	19.820	20.660	20.660	15,192,520
2026-01-08	19.980	20.410	19.670	20.030	20.030	12,406,724
2026-01-07	19.080	20.600	19.080	20.090	20.090	19,311,508
2026-01-06	19.680	20.140	18.700	19.100	19.100	17,790,176
2026-01-05	17.750	19.980	17.510	19.450	19.450	28,982,315
2025-12-31	17.900	18.080	17.090	17.500	17.500	10,949,441
2025-12-30	17.990	18.340	17.570	17.780	17.780	9,966,512
2025-12-29	17.790	18.270	17.310	18.090	18.090	14,915,553
2025-12-26	17.000	18.250	16.610	17.890	17.890	21,054,536
2025-12-25	16.880	17.360	16.690	17.140	17.140	7,697,464
2025-12-24	16.800	17.430	16.700	16.930	16.930	8,957,764
2025-12-23	16.670	17.600	16.610	16.920	16.920	12,918,388
2025-12-22	16.630	17.030	16.390	16.610	16.610	5,644,428
2025-12-19	16.590	16.760	16.000	16.610	16.610	6,304,482
2025-12-18	16.250	17.130	16.190	16.590	16.590	9,726,210
2025-12-17	16.890	17.110	15.750	16.380	16.380	11,946,277
2025-12-16	17.540	17.560	16.600	16.680	16.680	10,507,742
2025-12-15	18.000	18.280	17.500	17.700	17.700	15,010,767
2025-12-12	17.010	18.880	16.980	18.460	18.460	23,351,090
2025-12-11	16.830	17.520	16.770	17.080	17.080	10,068,292
2025-12-10	17.070	17.320	16.680	16.820	16.820	5,986,153
2025-12-09	17.230	17.600	16.660	17.070	17.070	10,075,458
2025-12-08	16.660	17.650	16.460	17.130	17.130	13,074,402
2025-12-05	16.200	16.440	15.880	16.310	16.310	3,751,188
2025-12-04	16.810	16.810	15.960	16.150	16.150	6,344,468
2025-12-03	16.900	17.070	16.200	16.670	16.670	7,697,120
2025-12-02	17.250	17.340	16.750	16.980	16.980	8,322,715
2025-12-01	18.060	18.060	17.180	17.360	17.360	13,122,476
2025-11-28	17.500	18.400	17.080	18.140	18.140	17,205,016
2025-11-27	17.500	17.570	16.980	17.400	17.400	11,242,540
2025-11-26	15.970	17.950	15.730	17.680	17.680	20,602,701
2025-11-25	15.490	16.080	15.330	15.920	15.920	6,925,534
2025-11-24	15.300	15.610	15.090	15.420	15.420	7,824,649
2025-11-21	16.500	16.500	15.230	15.290	15.290	13,470,686
2025-11-20	16.260	16.920	16.020	16.660	16.660	10,252,778
2025-11-19	16.360	16.520	16.080	16.280	16.280	5,296,846
2025-11-18	16.750	16.850	16.090	16.380	16.380	7,513,840
2025-11-17	16.740	16.950	16.400	16.820	16.820	7,255,890
2025-11-14	16.610	16.970	16.520	16.570	16.570	6,187,630
2025-11-13	16.860	16.930	16.600	16.770	16.770	6,542,706
2025-11-12	17.300	17.400	16.630	16.900	16.900	8,934,552
2025-11-11	16.300	17.560	16.170	17.180	17.180	12,173,572
2025-11-10	16.790	16.900	16.290	16.380	16.380	9,193,979
2025-11-07	15.730	17.000	15.410	16.770	16.770	14,370,368
2025-11-06	15.950	15.990	15.460	15.720	15.720	7,549,061
2025-11-05	16.350	16.500	15.590	15.980	15.980	13,233,754
2025-11-04	16.690	16.940	16.360	16.590	16.590	10,112,103
2025-11-03	16.600	16.960	15.950	16.720	16.720	15,908,360
2025-10-31	16.110	17.150	16.110	16.670	16.670	18,825,718
2025-10-30	15.520	16.650	15.450	16.110	16.110	19,627,572
2025-10-29	15.870	16.350	15.480	15.510	15.510	15,784,863
2025-10-28	15.070	16.390	14.560	15.870	15.870	29,074,340
2025-10-27	13.980	15.890	13.980	15.090	15.090	33,804,518
2025-10-24	13.510	13.840	13.370	13.590	13.590	7,971,836
2025-10-23	13.050	13.540	12.920	13.520	13.520	10,960,399
2025-10-22	12.820	13.150	12.750	13.020	13.020	5,600,155

← NewerPage 4 of 5 · 242 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.