Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.730 | 4.800 | 4.680 | 4.710 | 4.675 | 1,217,400 |
| 2024-07-23 | 4.750 | 4.920 | 4.750 | 4.800 | 4.764 | 1,078,300 |
| 2024-07-22 | 4.760 | 4.830 | 4.750 | 4.830 | 4.794 | 891,000 |
| 2024-07-19 | 4.690 | 4.820 | 4.660 | 4.790 | 4.754 | 1,080,600 |
| 2024-07-18 | 4.820 | 4.820 | 4.630 | 4.700 | 4.665 | 1,845,400 |
| 2024-07-17 | 4.870 | 4.880 | 4.800 | 4.840 | 4.804 | 1,024,700 |
| 2024-07-16 | 4.980 | 4.980 | 4.820 | 4.870 | 4.834 | 1,405,100 |
| 2024-07-15 | 4.950 | 5.010 | 4.900 | 4.990 | 4.953 | 1,766,300 |
| 2024-07-12 | 5.020 | 5.110 | 4.970 | 4.970 | 4.933 | 1,388,100 |
| 2024-07-11 | 4.880 | 5.030 | 4.880 | 5.020 | 4.983 | 2,205,600 |
| 2024-07-10 | 4.900 | 4.930 | 4.800 | 4.810 | 4.774 | 1,126,000 |
| 2024-07-09 | 4.800 | 4.930 | 4.700 | 4.910 | 4.873 | 1,977,096 |
| 2024-07-08 | 4.940 | 5.050 | 4.790 | 4.810 | 4.774 | 2,422,500 |
| 2024-07-05 | 4.900 | 4.980 | 4.790 | 4.930 | 4.893 | 2,247,700 |
| 2024-07-04 | 5.110 | 5.110 | 4.910 | 4.920 | 4.883 | 2,148,100 |
| 2024-07-03 | 5.160 | 5.180 | 5.050 | 5.080 | 5.042 | 1,682,500 |
| 2024-07-02 | 5.130 | 5.190 | 5.100 | 5.150 | 5.112 | 2,361,600 |
| 2024-07-01 | 4.990 | 5.150 | 4.960 | 5.130 | 5.092 | 3,365,700 |
| 2024-06-28 | 5.090 | 5.130 | 4.950 | 4.970 | 4.933 | 4,145,100 |
| 2024-06-27 | 5.180 | 5.270 | 5.070 | 5.100 | 5.062 | 3,688,300 |
| 2024-06-26 | 5.070 | 5.210 | 4.910 | 5.190 | 5.151 | 5,588,900 |
| 2024-06-25 | 5.200 | 5.330 | 5.080 | 5.120 | 5.082 | 5,421,000 |
| 2024-06-24 | 5.400 | 5.460 | 5.060 | 5.350 | 5.310 | 8,417,106 |
| 2024-06-21 | 5.050 | 5.750 | 4.940 | 5.550 | 5.509 | 8,711,300 |
| 2024-06-20 | 5.220 | 5.240 | 5.030 | 5.070 | 5.032 | 2,327,500 |
| 2024-06-19 | 5.300 | 5.400 | 5.200 | 5.210 | 5.171 | 2,504,800 |
| 2024-06-18 | 5.110 | 5.220 | 5.020 | 5.200 | 5.161 | 1,674,900 |
| 2024-06-17 | 5.060 | 5.210 | 5.000 | 5.110 | 5.072 | 1,877,800 |
| 2024-06-14 | 5.160 | 5.220 | 4.960 | 5.110 | 5.072 | 1,333,296 |
| 2024-06-13 | 5.230 | 5.280 | 5.130 | 5.160 | 5.122 | 1,965,426 |
| 2024-06-12 | 5.130 | 5.250 | 5.110 | 5.230 | 5.191 | 1,545,500 |
| 2024-06-11 | 5.170 | 5.170 | 5.000 | 5.130 | 5.092 | 2,244,000 |
| 2024-06-07 | 4.940 | 5.200 | 4.940 | 5.180 | 5.141 | 3,008,700 |
| 2024-06-06 | 5.300 | 5.370 | 4.880 | 4.900 | 4.864 | 6,016,151 |
| 2024-06-05 | 5.450 | 5.450 | 5.280 | 5.340 | 5.300 | 2,554,800 |
| 2024-06-04 | 5.550 | 5.560 | 5.260 | 5.420 | 5.380 | 3,053,500 |
| 2024-06-03 | 5.980 | 5.980 | 5.500 | 5.600 | 5.558 | 5,090,900 |
| 2024-05-31 | 5.850 | 5.960 | 5.820 | 5.930 | 5.886 | 1,527,000 |
| 2024-05-30 | 6.000 | 6.030 | 5.850 | 5.860 | 5.816 | 1,832,800 |
| 2024-05-29 | 5.880 | 6.070 | 5.880 | 6.020 | 5.975 | 1,666,900 |
| 2024-05-28 | 5.960 | 6.020 | 5.890 | 5.890 | 5.846 | 1,695,300 |
| 2024-05-27 | 6.060 | 6.200 | 5.880 | 6.020 | 5.975 | 2,853,300 |
| 2024-05-24 | 6.000 | 6.120 | 5.920 | 6.120 | 6.074 | 2,185,000 |
| 2024-05-23 | 6.100 | 6.110 | 5.910 | 5.990 | 5.945 | 2,460,800 |
| 2024-05-22 | 6.130 | 6.190 | 6.070 | 6.100 | 6.055 | 2,360,800 |
| 2024-05-21 | 6.320 | 6.370 | 6.220 | 6.270 | 6.025 | 2,308,000 |
| 2024-05-20 | 6.310 | 6.400 | 6.280 | 6.340 | 6.092 | 3,360,600 |
| 2024-05-17 | 6.340 | 6.340 | 6.160 | 6.310 | 6.063 | 2,896,600 |
| 2024-05-16 | 6.120 | 6.360 | 6.120 | 6.360 | 6.111 | 2,927,100 |
| 2024-05-15 | 6.100 | 6.230 | 6.050 | 6.120 | 5.881 | 2,077,100 |
| 2024-05-14 | 6.030 | 6.170 | 6.030 | 6.090 | 5.852 | 2,498,700 |
| 2024-05-13 | 6.110 | 6.140 | 5.890 | 6.060 | 5.823 | 3,000,600 |
| 2024-05-10 | 6.250 | 6.320 | 6.120 | 6.150 | 5.909 | 2,149,400 |
| 2024-05-09 | 6.090 | 6.380 | 6.090 | 6.270 | 6.025 | 4,059,700 |
| 2024-05-08 | 6.190 | 6.210 | 6.080 | 6.130 | 5.890 | 2,903,700 |
| 2024-05-07 | 6.100 | 6.280 | 6.100 | 6.220 | 5.977 | 3,815,700 |
| 2024-05-06 | 5.890 | 6.080 | 5.880 | 6.080 | 5.842 | 4,349,200 |
| 2024-04-30 | 5.850 | 5.940 | 5.750 | 5.860 | 5.631 | 4,049,000 |
| 2024-04-29 | 5.590 | 5.910 | 5.560 | 5.880 | 5.650 | 4,481,800 |
| 2024-04-26 | 5.600 | 5.750 | 5.460 | 5.700 | 5.477 | 5,181,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1000 CNY |
| 2024-05-22 | 0.2000 CNY |
| 2022-06-08 | 0.1000 CNY |
| 2021-10-22 | 0.2000 CNY |
| 2020-07-07 | 0.2300 CNY |
| 2019-06-13 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.