Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.820	8.170	7.820	8.080	7.764	5,546,546
2023-10-27	7.870	7.980	7.790	7.960	7.649	4,489,896
2023-10-26	7.940	8.120	7.750	7.830	7.524	7,114,521
2023-10-25	8.300	8.460	8.030	8.030	7.716	12,055,200
2023-10-24	7.400	7.710	7.400	7.700	7.399	2,302,500
2023-10-23	7.510	7.580	7.310	7.350	7.063	1,528,700
2023-10-20	7.540	7.620	7.500	7.520	7.226	1,231,200
2023-10-19	7.480	7.720	7.430	7.530	7.235	1,714,200
2023-10-18	7.720	7.720	7.490	7.500	7.207	1,678,900
2023-10-17	7.740	7.790	7.680	7.730	7.428	955,500
2023-10-16	7.770	7.810	7.690	7.740	7.437	1,513,300
2023-10-13	7.880	7.890	7.740	7.760	7.457	1,703,400
2023-10-12	7.970	7.980	7.870	7.920	7.610	1,023,100
2023-10-11	7.890	8.010	7.840	7.970	7.658	1,475,700
2023-10-10	8.050	8.060	7.890	7.900	7.591	1,630,100
2023-10-09	7.970	8.130	7.900	7.990	7.678	3,401,000
2023-09-28	7.850	7.970	7.840	7.970	7.658	938,100
2023-09-27	7.880	7.940	7.810	7.850	7.543	970,900
2023-09-26	8.010	8.010	7.870	7.880	7.572	1,222,300
2023-09-25	8.090	8.120	7.980	8.000	7.687	1,198,100
2023-09-22	7.970	8.100	7.940	8.100	7.783	1,507,200
2023-09-21	7.930	8.120	7.930	8.000	7.687	1,930,900
2023-09-20	8.020	8.030	7.960	7.960	7.649	849,600
2023-09-19	8.180	8.180	8.010	8.020	7.706	1,404,200
2023-09-18	7.980	8.180	7.850	8.140	7.822	2,258,900
2023-09-15	8.040	8.100	7.930	7.980	7.668	1,351,800
2023-09-14	7.960	8.060	7.900	8.020	7.706	1,591,800
2023-09-13	8.060	8.090	7.900	7.990	7.678	1,195,600
2023-09-12	8.130	8.130	7.980	8.060	7.745	1,409,100
2023-09-11	8.110	8.190	7.990	8.060	7.745	2,421,300
2023-09-08	8.070	8.200	8.060	8.130	7.812	2,212,300
2023-09-07	8.100	8.220	8.070	8.070	7.754	2,461,096
2023-09-06	8.010	8.150	7.950	8.130	7.812	2,043,500
2023-09-05	8.050	8.080	7.920	8.030	7.716	1,826,400
2023-09-04	7.750	8.050	7.740	8.050	7.735	3,631,900
2023-09-01	7.790	7.890	7.670	7.750	7.447	2,654,686
2023-08-31	8.080	8.110	7.720	7.820	7.514	4,753,000
2023-08-30	8.210	8.370	8.030	8.100	7.783	3,244,000
2023-08-29	8.020	8.300	8.000	8.290	7.966	2,607,800
2023-08-28	8.300	8.310	8.030	8.070	7.754	3,815,700
2023-08-25	7.870	8.090	7.830	7.830	7.524	1,716,586
2023-08-24	7.900	8.020	7.850	7.950	7.639	1,868,300
2023-08-23	8.050	8.100	7.940	7.940	7.629	1,309,900
2023-08-22	8.100	8.160	7.920	8.050	7.735	2,383,700
2023-08-21	8.130	8.290	8.090	8.110	7.793	1,839,500
2023-08-18	8.220	8.280	8.080	8.160	7.841	1,806,800
2023-08-17	8.030	8.230	7.980	8.210	7.889	2,187,900
2023-08-16	8.150	8.220	8.020	8.050	7.735	1,714,300
2023-08-15	8.230	8.280	8.100	8.170	7.850	2,036,796
2023-08-14	8.080	8.310	7.990	8.260	7.937	2,680,040
2023-08-11	8.180	8.230	8.050	8.090	7.774	2,648,000
2023-08-10	8.170	8.240	8.140	8.180	7.860	1,573,977
2023-08-09	8.410	8.410	8.180	8.180	7.860	2,002,570
2023-08-08	8.240	8.380	8.190	8.280	7.956	1,696,600
2023-08-07	8.310	8.330	8.170	8.240	7.918	2,439,900
2023-08-04	8.450	8.450	8.270	8.280	7.956	2,514,130
2023-08-03	8.520	8.560	8.390	8.420	8.091	1,852,030
2023-08-02	8.610	8.640	8.510	8.550	8.216	2,281,930
2023-08-01	8.710	8.740	8.560	8.560	8.225	2,938,400
2023-07-31	8.720	8.830	8.620	8.720	8.379	3,409,400

← NewerPage 13 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.