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
2026-10-19	24.500	24.630	22.530	22.780	22.780	11,648,024
2026-10-16	23.590	25.280	23.260	25.000	25.000	10,410,154
2026-10-15	23.500	24.560	23.010	23.230	23.230	7,176,680
2026-10-14	24.000	25.830	24.000	24.680	24.680	7,196,173
2026-10-13	24.010	24.950	22.600	24.580	24.580	6,945,972
2026-10-12	25.260	25.380	23.760	24.080	24.080	6,487,252
2026-10-09	25.400	25.940	21.600	25.390	25.390	12,620,896
2026-10-08	25.960	26.370	24.880	25.400	25.400	5,235,020
2026-09-30	26.610	27.190	25.790	25.930	25.930	8,435,297
2026-09-29	26.290	26.880	25.370	26.660	26.660	10,345,200
2026-09-28	25.320	26.280	25.090	25.790	25.790	9,312,312
2026-09-24	26.300	26.390	25.400	25.570	25.570	5,251,936
2026-09-23	26.900	26.990	25.900	26.450	26.450	6,937,829
2026-09-22	26.370	27.570	26.010	27.080	27.080	13,032,370
2026-09-21	24.400	26.600	23.880	26.370	26.370	12,799,510
2026-09-18	24.350	25.150	24.100	24.400	24.400	7,203,714
2026-09-17	23.890	25.110	23.690	23.900	23.900	6,107,697
2026-09-16	23.450	24.220	23.100	24.030	24.030	4,273,957
2026-09-15	24.100	24.340	23.350	23.550	23.550	4,665,577
2026-09-14	24.090	24.690	23.720	24.260	24.260	5,086,801
2026-09-11	25.300	25.300	23.800	24.420	24.420	6,687,355
2026-09-10	26.130	26.130	25.080	25.720	25.720	8,318,490
2026-09-09	25.500	26.760	25.500	26.240	26.240	10,415,054
2026-09-08	25.390	25.760	24.950	25.470	25.470	7,136,414
2026-09-07	25.130	25.950	24.620	25.470	25.470	6,885,449
2026-09-04	25.760	25.950	24.540	24.630	24.630	8,071,666
2026-09-03	26.310	26.550	25.100	25.510	25.510	8,271,235
2026-09-02	25.160	26.200	24.900	26.010	26.010	9,525,888
2026-09-01	25.680	26.100	24.580	25.510	25.510	13,351,476
2026-08-31	23.420	26.210	23.220	25.500	25.500	15,413,642
2026-08-28	23.580	24.510	23.400	23.830	23.830	10,598,072
2026-08-27	23.100	24.030	22.940	23.580	23.580	8,672,574
2026-08-26	23.810	23.810	22.510	23.070	23.070	6,487,099
2026-08-25	22.490	23.660	22.030	23.590	23.590	7,365,400
2026-08-24	23.650	24.000	22.330	22.850	22.850	8,783,185
2026-08-21	23.220	23.460	22.220	23.230	23.230	6,922,192
2026-08-20	22.990	23.820	22.400	22.980	22.980	8,159,063
2026-08-19	24.100	24.100	22.010	22.200	22.200	10,390,370
2026-08-18	24.510	24.760	23.700	24.630	24.630	6,819,408
2026-08-17	24.430	24.750	23.510	24.350	24.350	8,148,033
2026-08-14	24.490	24.800	23.720	24.470	24.470	8,102,733
2026-08-13	25.250	26.490	24.370	24.380	24.380	7,423,182
2026-08-12	24.190	25.910	24.190	25.150	25.150	9,289,022
2026-08-11	25.020	25.590	23.940	24.400	24.400	10,250,432
2026-08-10	25.300	25.620	24.460	25.080	25.080	10,212,663
2026-08-07	23.510	25.100	23.020	24.750	24.750	15,541,032
2026-08-06	21.000	25.110	20.760	23.870	23.870	18,600,881
2026-08-05	18.770	21.420	18.700	21.140	21.140	12,850,435
2026-08-04	17.500	19.060	17.260	18.700	18.700	9,712,936
2026-08-03	18.100	18.220	17.020	17.350	17.350	7,423,691
2026-07-31	17.440	18.830	17.440	17.760	17.760	11,747,036
2026-07-30	18.550	18.780	16.500	16.610	16.610	10,325,339
2026-07-29	19.310	19.980	17.700	18.540	18.540	11,735,315
2026-07-28	20.040	21.600	19.350	19.580	19.580	12,981,003
2026-07-27	19.800	20.280	19.200	20.240	20.240	7,052,699
2026-07-24	20.020	20.560	19.420	19.640	19.640	8,568,436
2026-07-23	20.660	21.180	19.980	20.320	20.320	6,302,609
2026-07-22	21.000	22.160	20.440	20.550	20.550	10,253,584
2026-07-21	20.810	21.550	17.400	21.300	21.300	16,049,287
2026-07-20	22.580	23.990	20.000	20.370	20.370	13,275,272

Page 1 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.