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
2025-01-20	12.400	12.530	11.800	11.900	11.900	8,471,535
2025-01-17	12.380	12.880	12.200	12.450	12.450	10,366,904
2025-01-16	11.950	12.600	11.940	12.510	12.510	12,422,921
2025-01-15	12.130	12.460	11.710	11.730	11.730	6,010,003
2025-01-14	11.950	12.190	11.940	12.150	12.150	8,056,799
2025-01-13	11.840	12.120	11.350	11.900	11.900	3,606,798
2025-01-10	12.160	12.260	11.710	11.710	11.710	3,521,787
2025-01-09	12.250	12.600	12.090	12.190	12.190	4,244,164
2025-01-08	11.900	12.480	11.810	12.260	12.260	6,065,461
2025-01-07	11.140	11.940	10.890	11.930	11.930	4,834,603
2025-01-06	11.150	11.230	10.650	10.940	10.940	4,879,520
2025-01-03	12.230	12.230	11.120	11.150	11.150	6,277,460
2025-01-02	12.280	12.630	11.970	12.100	12.100	6,339,127
2024-12-31	12.160	12.470	11.920	12.360	12.360	7,435,460
2024-12-30	12.030	12.320	11.800	11.970	11.970	6,420,444
2024-12-27	12.000	12.320	11.710	12.030	12.030	7,648,716
2024-12-26	11.500	12.270	11.480	11.940	11.940	10,164,460
2024-12-25	11.250	11.980	11.220	11.300	11.300	10,816,324
2024-12-24	10.470	11.500	10.380	11.320	11.320	15,773,637
2024-12-23	11.060	11.340	10.570	10.620	10.620	17,778,359
2024-12-20	12.150	12.710	12.150	12.420	12.420	7,041,165
2024-12-19	11.750	12.240	11.740	12.150	12.150	4,120,712
2024-12-18	11.850	12.080	11.360	11.910	11.910	4,487,187
2024-12-17	12.340	12.390	11.680	11.770	11.770	5,557,907
2024-12-16	12.900	12.910	12.280	12.340	12.340	6,049,231
2024-12-13	12.880	12.980	12.640	12.640	12.640	5,615,553
2024-12-12	12.970	13.210	12.780	12.990	12.990	5,121,974
2024-12-11	12.980	13.080	12.680	12.960	12.960	5,862,424
2024-12-10	13.300	13.400	13.030	13.090	13.090	7,552,942
2024-12-09	13.160	13.230	12.780	12.870	12.870	7,815,536
2024-12-06	13.010	13.290	12.660	13.090	13.090	8,523,524
2024-12-05	12.800	13.350	12.720	13.000	13.000	7,373,713
2024-12-04	13.280	13.510	12.800	12.900	12.900	6,271,631
2024-12-03	13.670	13.750	13.070	13.210	13.210	10,684,355
2024-12-02	14.160	14.230	13.520	13.720	13.720	13,694,963
2024-11-29	13.470	14.250	13.260	14.120	14.120	12,243,289
2024-11-28	13.200	13.880	13.130	13.310	13.310	8,257,399
2024-11-27	12.820	13.140	12.130	13.070	13.070	6,069,495
2024-11-26	13.200	13.500	12.800	12.830	12.830	5,293,311
2024-11-25	13.100	13.390	12.710	13.300	13.300	5,953,777
2024-11-22	13.360	13.950	12.990	13.040	13.040	8,008,650
2024-11-21	13.350	13.640	13.060	13.440	13.440	5,831,040
2024-11-20	13.050	13.600	13.050	13.440	13.440	6,973,523
2024-11-19	12.620	13.070	12.430	13.040	13.040	6,086,652
2024-11-18	14.240	14.310	12.460	12.580	12.580	9,674,953
2024-11-15	14.610	15.030	14.100	14.160	14.160	7,308,243
2024-11-14	15.250	15.700	14.470	14.610	14.610	7,405,243
2024-11-13	15.120	15.470	14.710	15.240	15.240	10,917,322
2024-11-12	15.550	15.580	14.710	15.280	15.280	18,643,276
2024-11-11	13.300	15.700	13.300	15.470	15.470	21,762,970
2024-11-08	14.870	14.980	13.690	13.720	13.720	12,549,765
2024-11-07	13.680	14.170	13.580	14.110	14.110	11,689,012
2024-11-06	12.800	14.660	12.800	14.240	14.240	20,195,154
2024-11-05	12.430	12.880	12.260	12.790	12.790	7,925,292
2024-11-04	12.230	12.450	11.960	12.440	12.440	5,904,536
2024-11-01	13.170	13.400	12.200	12.200	12.200	12,313,799
2024-10-31	13.340	13.650	13.080	13.420	13.420	11,120,439
2024-10-30	13.640	13.930	13.000	13.400	13.400	13,359,892
2024-10-29	14.360	14.590	13.770	13.790	13.790	19,069,300
2024-10-28	13.600	15.340	13.580	14.860	14.860	24,956,277

← NewerPage 8 of 21 · 1,216 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.