Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.630 | 5.750 | 5.480 | 5.610 | 5.391 | 6,698,400 |
| 2024-04-24 | 5.610 | 5.920 | 5.280 | 5.630 | 5.410 | 9,624,351 |
| 2024-04-23 | 5.970 | 6.300 | 5.610 | 5.710 | 5.487 | 8,851,300 |
| 2024-04-22 | 5.600 | 5.800 | 5.260 | 5.420 | 5.208 | 4,792,600 |
| 2024-04-19 | 5.550 | 5.630 | 5.440 | 5.530 | 5.314 | 3,119,400 |
| 2024-04-18 | 5.600 | 5.670 | 5.430 | 5.570 | 5.352 | 2,988,200 |
| 2024-04-17 | 5.090 | 5.650 | 5.090 | 5.600 | 5.381 | 4,533,200 |
| 2024-04-16 | 5.700 | 5.700 | 5.060 | 5.060 | 4.862 | 5,868,900 |
| 2024-04-15 | 6.180 | 6.290 | 5.540 | 5.710 | 5.487 | 6,046,200 |
| 2024-04-12 | 6.420 | 6.450 | 6.240 | 6.260 | 6.015 | 2,704,100 |
| 2024-04-11 | 6.260 | 6.440 | 6.170 | 6.360 | 6.111 | 2,876,900 |
| 2024-04-10 | 6.460 | 6.460 | 6.200 | 6.260 | 6.015 | 3,347,100 |
| 2024-04-09 | 6.310 | 6.460 | 6.290 | 6.440 | 6.188 | 2,779,600 |
| 2024-04-08 | 6.600 | 6.600 | 6.250 | 6.260 | 6.015 | 3,670,500 |
| 2024-04-03 | 6.580 | 6.610 | 6.380 | 6.580 | 6.323 | 3,187,200 |
| 2024-04-02 | 6.450 | 6.590 | 6.400 | 6.580 | 6.323 | 3,554,900 |
| 2024-04-01 | 6.250 | 6.480 | 6.210 | 6.480 | 6.227 | 3,710,500 |
| 2024-03-29 | 5.880 | 6.280 | 5.880 | 6.210 | 5.967 | 1,538,300 |
| 2024-03-28 | 6.020 | 6.210 | 6.000 | 6.160 | 5.919 | 2,535,600 |
| 2024-03-27 | 6.300 | 6.300 | 6.000 | 6.010 | 5.775 | 2,572,900 |
| 2024-03-26 | 6.170 | 6.330 | 6.110 | 6.230 | 5.986 | 2,416,800 |
| 2024-03-25 | 6.310 | 6.390 | 6.170 | 6.190 | 5.948 | 3,057,900 |
| 2024-03-22 | 6.430 | 6.470 | 6.260 | 6.310 | 6.063 | 2,908,100 |
| 2024-03-21 | 6.420 | 6.500 | 6.320 | 6.470 | 6.217 | 3,364,000 |
| 2024-03-20 | 6.280 | 6.420 | 6.270 | 6.410 | 6.159 | 3,683,596 |
| 2024-03-19 | 6.380 | 6.380 | 6.250 | 6.300 | 6.054 | 3,362,097 |
| 2024-03-18 | 6.110 | 6.400 | 6.110 | 6.340 | 6.092 | 4,190,600 |
| 2024-03-15 | 6.030 | 6.150 | 5.980 | 6.150 | 5.909 | 3,356,000 |
| 2024-03-14 | 6.020 | 6.090 | 5.950 | 6.040 | 5.804 | 3,055,900 |
| 2024-03-13 | 6.200 | 6.220 | 6.010 | 6.050 | 5.813 | 3,186,865 |
| 2024-03-12 | 6.000 | 6.090 | 5.930 | 6.070 | 5.833 | 2,835,000 |
| 2024-03-11 | 5.850 | 6.020 | 5.830 | 6.010 | 5.775 | 4,099,200 |
| 2024-03-08 | 5.920 | 6.030 | 5.820 | 5.880 | 5.650 | 2,991,900 |
| 2024-03-07 | 5.880 | 6.080 | 5.860 | 5.910 | 5.679 | 4,477,500 |
| 2024-03-06 | 5.720 | 5.900 | 5.660 | 5.850 | 5.621 | 3,354,900 |
| 2024-03-05 | 5.860 | 5.860 | 5.710 | 5.740 | 5.516 | 3,809,600 |
| 2024-03-04 | 5.930 | 5.980 | 5.720 | 5.840 | 5.612 | 3,860,300 |
| 2024-03-01 | 5.900 | 5.970 | 5.760 | 5.960 | 5.727 | 4,699,700 |
| 2024-02-29 | 5.520 | 5.860 | 5.480 | 5.860 | 5.631 | 7,212,200 |
| 2024-02-28 | 6.250 | 6.470 | 5.610 | 5.610 | 5.391 | 9,112,400 |
| 2024-02-27 | 5.990 | 6.250 | 5.920 | 6.240 | 5.996 | 4,663,100 |
| 2024-02-26 | 5.920 | 6.180 | 5.840 | 6.040 | 5.804 | 7,403,236 |
| 2024-02-23 | 5.680 | 5.920 | 5.660 | 5.920 | 5.688 | 7,171,874 |
| 2024-02-22 | 5.500 | 5.720 | 5.470 | 5.710 | 5.487 | 6,280,238 |
| 2024-02-21 | 5.280 | 5.750 | 5.150 | 5.580 | 5.362 | 9,921,150 |
| 2024-02-20 | 5.180 | 5.530 | 5.100 | 5.320 | 5.112 | 8,277,124 |
| 2024-02-19 | 5.060 | 5.400 | 5.000 | 5.200 | 4.997 | 9,430,371 |
| 2024-02-08 | 4.390 | 4.950 | 4.290 | 4.900 | 4.708 | 9,135,393 |
| 2024-02-07 | 4.720 | 4.720 | 4.280 | 4.320 | 4.151 | 7,550,598 |
| 2024-02-06 | 4.600 | 4.960 | 4.260 | 4.720 | 4.535 | 9,734,100 |
| 2024-02-05 | 5.730 | 5.740 | 4.740 | 4.840 | 4.651 | 7,450,600 |
| 2024-02-02 | 6.220 | 6.360 | 5.550 | 5.750 | 5.525 | 4,665,493 |
| 2024-02-01 | 6.450 | 6.450 | 6.000 | 6.190 | 5.948 | 4,221,400 |
| 2024-01-31 | 6.900 | 6.900 | 6.330 | 6.350 | 6.102 | 4,689,700 |
| 2024-01-30 | 7.090 | 7.230 | 6.870 | 6.910 | 6.640 | 3,225,100 |
| 2024-01-29 | 7.470 | 7.510 | 7.100 | 7.140 | 6.861 | 3,619,111 |
| 2024-01-26 | 7.380 | 7.600 | 7.270 | 7.420 | 7.130 | 3,049,211 |
| 2024-01-25 | 6.920 | 7.350 | 6.890 | 7.340 | 7.053 | 3,999,700 |
| 2024-01-24 | 6.810 | 6.960 | 6.660 | 6.920 | 6.649 | 3,727,300 |
| 2024-01-23 | 6.960 | 7.020 | 6.580 | 6.810 | 6.544 | 5,467,700 |
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.