Shenzhen Shengxunda Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11.950 | 13.880 | 11.950 | 13.290 | 13.290 | 22,663,144 |
| 2024-10-24 | 11.690 | 12.120 | 11.610 | 11.990 | 11.990 | 8,058,608 |
| 2024-10-23 | 12.710 | 12.790 | 11.760 | 11.820 | 11.820 | 13,359,259 |
| 2024-10-22 | 12.240 | 12.790 | 12.010 | 12.430 | 12.430 | 14,004,747 |
| 2024-10-21 | 12.150 | 12.550 | 11.950 | 12.170 | 12.170 | 13,388,808 |
| 2024-10-18 | 12.090 | 12.600 | 11.520 | 12.260 | 12.260 | 15,819,135 |
| 2024-10-17 | 12.380 | 12.570 | 11.960 | 12.250 | 12.250 | 11,339,833 |
| 2024-10-16 | 12.510 | 12.800 | 12.100 | 12.340 | 12.340 | 14,339,901 |
| 2024-10-15 | 12.510 | 13.500 | 12.000 | 12.980 | 12.980 | 24,128,381 |
| 2024-10-14 | 11.690 | 12.940 | 11.500 | 12.800 | 12.800 | 20,842,936 |
| 2024-10-11 | 10.990 | 12.300 | 10.340 | 11.700 | 11.700 | 19,349,831 |
| 2024-10-10 | 11.080 | 11.530 | 10.640 | 11.090 | 11.090 | 11,660,376 |
| 2024-10-09 | 12.900 | 12.900 | 10.900 | 10.900 | 10.900 | 20,556,749 |
| 2024-10-08 | 13.000 | 13.690 | 11.700 | 13.620 | 13.620 | 29,712,976 |
| 2024-09-30 | 10.410 | 11.660 | 9.960 | 11.410 | 11.410 | 24,851,824 |
| 2024-09-27 | 9.510 | 10.130 | 9.310 | 9.870 | 9.870 | 18,242,496 |
| 2024-09-26 | 9.100 | 9.280 | 8.980 | 9.250 | 9.250 | 13,656,680 |
| 2024-09-25 | 9.080 | 9.420 | 8.810 | 9.210 | 9.210 | 17,605,904 |
| 2024-09-24 | 8.500 | 8.730 | 8.250 | 8.710 | 8.710 | 9,704,576 |
| 2024-09-23 | 8.500 | 8.530 | 8.300 | 8.420 | 8.420 | 6,238,540 |
| 2024-09-20 | 8.610 | 8.850 | 8.480 | 8.530 | 8.530 | 10,003,396 |
| 2024-09-19 | 8.890 | 8.890 | 8.230 | 8.750 | 8.750 | 15,425,884 |
| 2024-09-18 | 8.280 | 9.300 | 8.040 | 8.900 | 8.900 | 18,097,932 |
| 2024-09-13 | 8.870 | 8.910 | 8.350 | 8.430 | 8.430 | 10,951,676 |
| 2024-09-12 | 9.030 | 9.160 | 8.800 | 8.920 | 8.920 | 10,149,432 |
| 2024-09-11 | 9.100 | 9.390 | 8.700 | 9.190 | 9.190 | 11,622,388 |
| 2024-09-10 | 9.170 | 9.710 | 8.910 | 9.100 | 9.100 | 15,480,588 |
| 2024-09-09 | 8.750 | 9.800 | 8.500 | 9.430 | 9.430 | 21,011,108 |
| 2024-09-06 | 8.370 | 9.080 | 8.320 | 8.830 | 8.830 | 21,019,180 |
| 2024-09-05 | 8.230 | 8.450 | 8.150 | 8.350 | 8.350 | 8,128,092 |
| 2024-09-04 | 8.410 | 8.500 | 8.150 | 8.200 | 8.200 | 10,126,380 |
| 2024-09-03 | 8.280 | 8.780 | 8.230 | 8.520 | 8.520 | 13,441,320 |
| 2024-09-02 | 8.270 | 8.590 | 8.180 | 8.380 | 8.380 | 16,629,764 |
| 2024-08-30 | 7.940 | 8.350 | 7.890 | 8.210 | 8.210 | 15,120,443 |
| 2024-08-29 | 7.890 | 7.950 | 7.700 | 7.930 | 7.930 | 12,234,907 |
| 2024-08-28 | 7.920 | 8.350 | 7.800 | 8.130 | 8.130 | 12,241,763 |
| 2024-08-27 | 8.200 | 8.290 | 7.880 | 8.020 | 8.020 | 13,773,131 |
| 2024-08-26 | 8.250 | 8.550 | 7.970 | 8.410 | 8.410 | 16,834,128 |
| 2024-08-23 | 8.230 | 8.550 | 7.900 | 8.200 | 8.200 | 20,796,754 |
| 2024-08-22 | 8.960 | 9.700 | 8.400 | 8.700 | 8.700 | 28,698,574 |
| 2024-08-21 | 11.960 | 12.270 | 9.590 | 9.590 | 9.590 | 37,309,830 |
| 2024-08-20 | 9.500 | 11.220 | 9.420 | 11.220 | 11.220 | 31,931,594 |
| 2024-08-19 | 7.860 | 9.350 | 7.610 | 9.350 | 9.350 | 12,814,137 |
| 2024-08-16 | 7.950 | 8.010 | 7.770 | 7.790 | 7.790 | 3,470,296 |
| 2024-08-15 | 7.680 | 8.000 | 7.510 | 7.960 | 7.960 | 4,523,796 |
| 2024-08-14 | 7.660 | 7.870 | 7.530 | 7.710 | 7.710 | 3,320,548 |
| 2024-08-13 | 7.420 | 7.590 | 7.260 | 7.590 | 7.590 | 2,358,100 |
| 2024-08-12 | 7.550 | 7.580 | 7.360 | 7.450 | 7.450 | 2,564,206 |
| 2024-08-09 | 7.740 | 7.810 | 7.560 | 7.570 | 7.570 | 2,270,600 |
| 2024-08-08 | 7.630 | 7.770 | 7.520 | 7.720 | 7.720 | 1,815,940 |
| 2024-08-07 | 7.930 | 7.960 | 7.600 | 7.710 | 7.710 | 3,032,582 |
| 2024-08-06 | 7.640 | 7.960 | 7.640 | 7.930 | 7.930 | 3,913,200 |
| 2024-08-05 | 7.510 | 7.900 | 7.510 | 7.590 | 7.590 | 3,488,725 |
| 2024-08-02 | 7.740 | 7.800 | 7.630 | 7.650 | 7.650 | 2,005,032 |
| 2024-08-01 | 7.880 | 7.880 | 7.680 | 7.780 | 7.780 | 2,708,840 |
| 2024-07-31 | 7.560 | 7.820 | 7.460 | 7.790 | 7.790 | 3,095,324 |
| 2024-07-30 | 7.420 | 7.640 | 7.360 | 7.550 | 7.550 | 2,654,372 |
| 2024-07-29 | 7.420 | 7.480 | 7.140 | 7.440 | 7.440 | 2,912,904 |
| 2024-07-26 | 7.100 | 7.380 | 7.100 | 7.300 | 7.300 | 2,896,713 |
| 2024-07-25 | 7.040 | 7.330 | 6.850 | 7.250 | 7.250 | 3,846,480 |
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.