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
2025-07-21	14.540	15.430	14.530	15.300	15.300	10,599,686
2025-07-18	14.790	15.070	14.490	14.660	14.660	11,025,960
2025-07-17	13.880	14.930	13.820	14.830	14.830	15,365,568
2025-07-16	13.520	13.910	13.450	13.880	13.880	5,190,580
2025-07-15	13.570	13.680	13.300	13.580	13.580	4,669,696
2025-07-14	14.090	14.090	13.280	13.530	13.530	7,893,644
2025-07-11	14.000	14.130	13.760	14.090	14.090	5,684,807
2025-07-10	13.850	14.300	13.850	14.080	14.080	8,403,744
2025-07-09	14.350	14.390	13.810	13.850	13.850	11,784,404
2025-07-08	13.370	14.350	13.160	14.060	14.060	17,436,514
2025-07-07	12.730	13.370	12.610	13.300	13.300	11,109,780
2025-07-04	12.920	13.010	12.610	12.740	12.740	5,672,096
2025-07-03	12.530	13.050	12.530	12.860	12.860	10,573,453
2025-07-02	12.690	12.750	12.480	12.550	12.550	6,961,820
2025-07-01	12.890	12.920	12.320	12.720	12.720	13,958,804
2025-06-30	14.110	14.210	12.800	12.850	12.850	25,434,878
2025-06-27	13.060	14.410	13.000	14.020	14.020	27,026,344
2025-06-26	12.800	13.480	12.600	13.060	13.060	10,625,576
2025-06-25	12.390	12.900	12.080	12.800	12.800	8,522,536
2025-06-24	12.070	12.440	12.010	12.430	12.430	6,410,362
2025-06-23	12.000	12.260	11.900	12.060	12.060	6,350,428
2025-06-20	12.240	12.710	12.110	12.230	12.230	8,729,367
2025-06-19	12.250	12.440	12.070	12.270	12.270	6,013,924
2025-06-18	12.090	12.390	12.000	12.220	12.220	6,265,085
2025-06-17	12.320	12.700	11.980	12.120	12.120	8,496,601
2025-06-16	12.600	12.820	12.300	12.480	12.480	6,665,349
2025-06-13	12.950	13.110	12.250	12.600	12.600	8,826,529
2025-06-12	13.320	13.490	12.900	13.070	13.070	7,557,727
2025-06-11	13.190	13.580	13.000	13.350	13.350	6,068,409
2025-06-10	13.550	13.550	12.920	13.120	13.120	7,208,200
2025-06-09	13.710	13.860	13.420	13.440	13.440	9,420,613
2025-06-06	13.480	14.180	13.230	13.740	13.740	12,671,723
2025-06-05	13.990	14.230	13.380	13.420	13.420	18,076,956
2025-06-04	12.790	13.630	12.470	13.530	13.530	19,167,474
2025-06-03	12.180	12.840	12.090	12.800	12.800	11,430,913
2025-05-30	12.530	12.600	12.090	12.090	12.090	5,589,106
2025-05-29	11.970	12.670	11.900	12.340	12.340	9,064,963
2025-05-28	12.300	12.310	11.850	12.030	12.030	8,339,548
2025-05-27	12.360	12.450	12.090	12.300	12.300	10,228,590
2025-05-26	13.050	13.290	12.110	12.260	12.260	17,362,617
2025-05-23	13.090	13.520	13.070	13.150	13.150	17,452,884
2025-05-22	12.440	12.990	12.340	12.490	12.490	9,373,091
2025-05-21	12.220	12.600	12.130	12.440	12.440	7,624,129
2025-05-20	12.060	12.280	11.830	12.270	12.270	5,303,706
2025-05-19	12.010	12.330	11.880	12.060	12.060	5,784,392
2025-05-16	11.940	12.250	11.810	11.970	11.970	6,335,995
2025-05-15	12.090	12.270	11.920	11.950	11.950	6,969,699
2025-05-14	11.630	12.320	11.410	12.160	12.160	13,575,118
2025-05-13	11.810	12.590	11.550	11.780	11.780	16,390,956
2025-05-12	11.350	11.880	11.230	11.700	11.700	8,904,720
2025-05-09	11.380	11.650	11.170	11.210	11.210	8,391,246
2025-05-08	11.250	11.490	10.950	11.400	11.400	8,275,024
2025-05-07	10.890	11.440	10.770	11.230	11.230	10,186,408
2025-05-06	10.020	10.870	10.020	10.650	10.650	7,751,749
2025-04-30	9.960	10.150	9.960	9.990	9.990	2,289,760
2025-04-29	9.730	10.050	9.730	9.970	9.970	2,690,076
2025-04-28	9.720	9.910	9.480	9.900	9.900	3,903,040
2025-04-25	9.570	10.070	9.480	9.730	9.730	5,665,348
2025-04-24	9.640	9.660	9.340	9.530	9.530	3,428,144
2025-04-23	9.760	9.950	9.590	9.600	9.600	4,008,040

← NewerPage 6 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.