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
2025-10-21	12.600	12.970	12.460	12.900	12.900	5,121,636
2025-10-20	12.070	12.640	11.980	12.640	12.640	7,203,396
2025-10-17	12.010	12.160	11.900	11.950	11.950	5,827,282
2025-10-16	12.240	12.300	11.950	11.990	11.990	6,970,000
2025-10-15	12.540	12.680	12.140	12.320	12.320	12,264,344
2025-10-14	13.260	13.260	12.290	12.550	12.550	9,355,026
2025-10-13	12.480	13.200	12.270	13.130	13.130	4,787,876
2025-10-10	13.450	13.460	13.090	13.150	13.150	5,244,680
2025-10-09	13.560	13.630	13.320	13.420	13.420	4,672,100
2025-09-30	13.220	13.790	13.070	13.570	13.570	8,520,379
2025-09-29	12.960	13.500	12.920	13.190	13.190	6,216,781
2025-09-26	12.940	13.110	12.750	12.990	12.990	4,035,441
2025-09-25	12.920	13.190	12.660	12.940	12.940	6,252,136
2025-09-24	12.290	12.930	12.290	12.930	12.930	6,801,070
2025-09-23	13.050	13.050	12.140	12.380	12.380	6,932,731
2025-09-22	13.200	13.310	12.850	12.900	12.900	5,042,580
2025-09-19	12.970	13.330	12.770	13.300	13.300	8,494,405
2025-09-18	13.340	13.340	12.800	12.900	12.900	10,448,421
2025-09-17	13.490	13.490	13.250	13.340	13.340	6,893,233
2025-09-16	13.750	13.790	13.400	13.490	13.490	11,054,600
2025-09-15	14.120	14.190	13.660	13.710	13.710	11,317,973
2025-09-12	14.380	14.650	14.100	14.300	14.300	16,083,970
2025-09-11	13.900	14.050	13.510	14.010	14.010	9,829,268
2025-09-10	13.990	14.090	13.760	13.900	13.900	8,691,966
2025-09-09	14.320	14.400	13.880	13.980	13.980	15,527,919
2025-09-08	14.950	15.000	14.150	14.550	14.550	30,240,554
2025-09-05	16.290	16.300	14.990	15.700	15.700	31,321,610
2025-09-04	14.500	17.340	14.380	16.400	16.400	29,233,456
2025-09-03	15.110	15.110	14.400	14.550	14.550	13,205,128
2025-09-02	14.690	15.140	14.530	14.940	14.940	13,592,478
2025-09-01	14.700	15.210	14.500	14.710	14.710	15,851,359
2025-08-29	14.140	14.750	13.970	14.700	14.700	16,011,866
2025-08-28	13.870	14.030	13.390	13.950	13.950	11,456,181
2025-08-27	14.550	14.620	13.830	13.860	13.860	10,710,506
2025-08-26	14.090	14.730	13.820	14.500	14.500	13,835,131
2025-08-25	14.260	14.500	14.060	14.140	14.140	13,342,968
2025-08-22	13.750	14.400	13.660	14.230	14.230	16,129,502
2025-08-21	13.770	14.150	13.660	13.770	13.770	8,013,768
2025-08-20	13.880	13.930	13.630	13.770	13.770	6,837,292
2025-08-19	13.320	14.360	13.180	13.850	13.850	12,896,340
2025-08-18	13.130	13.530	13.120	13.320	13.320	6,445,795
2025-08-15	12.910	13.180	12.850	13.110	13.110	5,401,824
2025-08-14	13.460	13.550	12.900	12.900	12.900	6,377,672
2025-08-13	13.570	13.680	13.380	13.410	13.410	5,509,796
2025-08-12	14.400	14.400	13.480	13.490	13.490	9,145,636
2025-08-11	13.950	14.420	13.950	14.150	14.150	5,992,547
2025-08-08	14.050	14.050	13.820	13.910	13.910	4,423,113
2025-08-07	14.450	14.520	13.930	14.050	14.050	6,179,631
2025-08-06	14.240	14.430	14.140	14.350	14.350	4,736,728
2025-08-05	13.990	14.320	13.890	14.240	14.240	6,001,550
2025-08-04	13.790	14.090	13.770	13.870	13.870	4,800,680
2025-08-01	13.760	14.060	13.660	13.950	13.950	4,418,429
2025-07-31	13.970	14.080	13.590	13.680	13.680	5,032,480
2025-07-30	14.280	14.280	13.880	14.010	14.010	5,882,520
2025-07-29	14.070	14.300	13.920	14.290	14.290	6,308,000
2025-07-28	13.890	14.550	13.850	14.010	14.010	8,609,500
2025-07-25	14.470	14.470	13.830	13.890	13.890	10,009,676
2025-07-24	14.390	14.640	13.520	14.270	14.270	9,300,500
2025-07-23	14.410	14.990	14.380	14.410	14.410	6,959,416
2025-07-22	15.450	15.460	14.500	14.540	14.540	10,999,520

← NewerPage 5 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.