Guangdong Xiongsu Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.680	7.680	6.880	6.950	6.678	4,359,400
2024-01-19	7.860	7.920	7.650	7.680	7.380	2,983,700
2024-01-18	8.000	8.040	7.700	7.850	7.543	3,498,800
2024-01-17	8.190	8.220	8.050	8.050	7.735	1,888,300
2024-01-16	8.160	8.240	8.050	8.180	7.860	2,745,100
2024-01-15	8.130	8.200	8.110	8.140	7.822	2,429,700
2024-01-12	8.200	8.360	8.140	8.190	7.870	3,180,400
2024-01-11	8.060	8.190	8.020	8.140	7.822	2,245,043
2024-01-10	8.100	8.210	8.010	8.040	7.726	2,920,300
2024-01-09	8.030	8.170	7.990	8.140	7.822	2,750,300
2024-01-08	8.100	8.160	8.000	8.020	7.706	1,976,400
2024-01-05	8.180	8.250	8.080	8.110	7.793	1,901,900
2024-01-04	8.190	8.250	8.150	8.200	7.879	1,657,400
2024-01-03	8.170	8.200	8.120	8.190	7.870	1,482,000
2024-01-02	8.030	8.220	8.030	8.200	7.879	2,676,600
2023-12-29	7.920	8.040	7.850	8.020	7.706	2,159,000
2023-12-28	7.750	7.950	7.670	7.890	7.581	1,732,000
2023-12-27	7.730	7.790	7.610	7.760	7.457	1,644,421
2023-12-26	7.760	7.780	7.670	7.690	7.389	1,672,121
2023-12-25	7.750	7.810	7.650	7.740	7.437	1,622,400
2023-12-22	7.920	7.970	7.760	7.790	7.485	1,945,793
2023-12-21	7.860	7.940	7.700	7.920	7.610	1,981,693
2023-12-20	7.900	7.930	7.820	7.830	7.524	1,597,893
2023-12-19	7.880	7.920	7.780	7.870	7.562	1,488,200
2023-12-18	7.990	8.030	7.800	7.850	7.543	2,005,900
2023-12-15	8.120	8.120	7.960	7.970	7.658	2,000,800
2023-12-14	8.010	8.110	7.980	8.050	7.735	1,856,700
2023-12-13	8.000	8.070	7.910	7.990	7.678	2,102,300
2023-12-12	7.940	8.010	7.810	7.980	7.668	2,162,700
2023-12-11	7.900	7.970	7.780	7.870	7.562	3,623,996
2023-12-08	8.100	8.100	7.870	7.880	7.572	2,527,455
2023-12-07	8.120	8.160	8.020	8.050	7.735	1,556,200
2023-12-06	8.000	8.190	7.980	8.110	7.793	1,745,200
2023-12-05	8.130	8.130	8.020	8.020	7.706	1,800,800
2023-12-04	8.090	8.180	8.080	8.120	7.802	1,731,000
2023-12-01	8.100	8.180	8.060	8.150	7.831	1,377,100
2023-11-30	8.200	8.200	8.000	8.120	7.802	2,059,500
2023-11-29	8.220	8.230	8.150	8.150	7.831	2,139,100
2023-11-28	8.070	8.230	8.040	8.220	7.899	2,360,000
2023-11-27	8.140	8.190	8.050	8.100	7.783	1,761,000
2023-11-24	8.230	8.230	8.070	8.110	7.793	1,810,000
2023-11-23	8.130	8.240	8.130	8.220	7.899	2,307,693
2023-11-22	8.200	8.230	8.120	8.140	7.822	1,626,200
2023-11-21	8.230	8.270	8.170	8.180	7.860	1,646,100
2023-11-20	8.190	8.260	8.170	8.220	7.899	2,042,200
2023-11-17	8.140	8.220	8.110	8.190	7.870	1,996,093
2023-11-16	8.150	8.210	8.140	8.150	7.831	1,609,900
2023-11-15	8.190	8.220	8.130	8.170	7.850	1,991,300
2023-11-14	8.160	8.190	8.130	8.170	7.850	2,618,500
2023-11-13	8.130	8.170	8.090	8.150	7.831	2,673,500
2023-11-10	8.050	8.150	7.980	8.120	7.802	2,261,000
2023-11-09	8.100	8.130	8.030	8.080	7.764	2,494,296
2023-11-08	8.100	8.120	8.040	8.090	7.774	2,196,100
2023-11-07	8.090	8.110	8.000	8.080	7.764	2,966,800
2023-11-06	7.980	8.110	7.960	8.090	7.774	3,582,600
2023-11-03	7.930	8.030	7.880	7.990	7.678	2,226,196
2023-11-02	7.940	7.990	7.870	7.910	7.601	2,454,400
2023-11-01	7.900	8.010	7.870	7.930	7.620	2,845,600
2023-10-31	8.050	8.120	7.930	7.940	7.629	2,748,496
2023-10-30	7.820	8.170	7.820	8.080	7.764	5,546,546

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.