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
2025-04-23	9.760	9.950	9.590	9.600	9.600	4,008,040
2025-04-22	9.780	9.990	9.710	9.760	9.760	4,816,306
2025-04-21	9.380	10.500	9.310	9.880	9.880	8,332,317
2025-04-18	9.750	9.750	9.300	9.370	9.370	3,737,476
2025-04-17	9.690	9.940	9.550	9.590	9.590	5,231,836
2025-04-16	9.800	9.980	9.590	9.680	9.680	6,426,580
2025-04-15	9.640	9.820	9.450	9.760	9.760	4,821,460
2025-04-14	9.270	9.710	9.270	9.540	9.540	4,633,500
2025-04-11	9.030	9.410	9.000	9.170	9.170	4,211,926
2025-04-10	8.900	9.240	8.880	9.130	9.130	4,392,256
2025-04-09	8.080	8.700	7.600	8.650	8.650	5,262,237
2025-04-08	7.950	8.440	7.950	8.240	8.240	5,880,557
2025-04-07	9.000	9.500	7.900	7.900	7.900	5,509,044
2025-04-03	9.850	9.990	9.700	9.870	9.870	2,684,320
2025-04-02	10.030	10.050	9.860	9.880	9.880	1,985,836
2025-04-01	9.710	10.090	9.700	9.930	9.930	3,846,768
2025-03-31	9.900	9.900	9.580	9.690	9.690	2,725,636
2025-03-28	10.080	10.150	9.820	9.860	9.860	2,307,092
2025-03-27	10.180	10.200	9.870	10.070	10.070	2,986,396
2025-03-26	9.950	10.180	9.880	10.110	10.110	2,846,612
2025-03-25	10.050	10.080	9.760	9.920	9.920	2,962,824
2025-03-24	10.590	10.650	9.760	10.070	10.070	5,693,271
2025-03-21	10.810	10.850	10.540	10.590	10.590	3,689,131
2025-03-20	10.990	10.990	10.780	10.800	10.800	2,671,756
2025-03-19	11.160	11.250	10.870	10.940	10.940	2,974,244
2025-03-18	11.300	11.340	11.080	11.160	11.160	2,344,884
2025-03-17	11.450	11.470	11.190	11.230	11.230	3,313,648
2025-03-14	10.900	11.390	10.780	11.340	11.340	4,945,872
2025-03-13	11.180	11.270	10.720	10.940	10.940	3,504,584
2025-03-12	10.890	11.380	10.760	11.180	11.180	5,391,740
2025-03-11	10.700	10.880	10.600	10.870	10.870	2,864,604
2025-03-10	10.910	10.960	10.730	10.820	10.820	2,876,359
2025-03-07	11.290	11.310	10.810	10.910	10.910	3,983,176
2025-03-06	11.160	11.330	11.040	11.290	11.290	4,896,828
2025-03-05	11.150	11.150	10.700	11.090	11.090	5,200,936
2025-03-04	11.180	11.300	11.010	11.150	11.150	3,031,688
2025-03-03	11.080	11.340	10.980	11.130	11.130	2,838,680
2025-02-28	11.600	11.630	11.050	11.120	11.120	4,814,516
2025-02-27	11.710	12.070	11.500	11.670	11.670	6,509,027
2025-02-26	11.330	11.770	11.330	11.690	11.690	4,159,212
2025-02-25	11.560	11.560	11.250	11.340	11.340	3,847,400
2025-02-24	11.650	11.750	11.370	11.490	11.490	4,250,980
2025-02-21	11.600	11.670	11.240	11.650	11.650	4,407,476
2025-02-20	11.750	11.830	11.490	11.570	11.570	3,582,212
2025-02-19	11.700	11.750	11.410	11.750	11.750	4,248,240
2025-02-18	12.150	12.260	11.530	11.630	11.630	5,906,368
2025-02-17	12.110	12.300	11.960	12.100	12.100	4,739,817
2025-02-14	12.210	12.320	12.010	12.200	12.200	4,197,563
2025-02-13	12.260	12.510	12.010	12.300	12.300	5,507,236
2025-02-12	12.350	12.870	12.170	12.250	12.250	9,230,972
2025-02-11	12.400	12.480	12.120	12.350	12.350	4,084,524
2025-02-10	12.180	12.480	12.090	12.380	12.380	5,961,028
2025-02-07	12.150	12.320	11.840	12.160	12.160	5,204,204
2025-02-06	12.020	12.210	11.750	12.120	12.120	5,729,236
2025-02-05	11.860	12.050	11.780	12.040	12.040	3,771,629
2025-01-27	11.790	12.250	11.550	11.860	11.860	6,431,500
2025-01-24	11.020	11.690	11.000	11.570	11.570	6,602,537
2025-01-23	11.710	11.870	11.020	11.200	11.200	6,647,407
2025-01-22	11.560	11.780	11.300	11.590	11.590	3,316,475
2025-01-21	11.810	12.160	11.450	11.620	11.620	6,603,960

← NewerPage 7 of 21 · 1,213 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.