Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.670	8.740	8.560	8.730	8.389	2,558,800
2023-07-27	8.720	8.760	8.600	8.680	8.341	1,938,105
2023-07-26	8.720	8.760	8.630	8.680	8.341	1,844,100
2023-07-25	8.600	8.740	8.600	8.720	8.379	3,928,930
2023-07-24	8.500	8.670	8.500	8.570	8.235	1,693,300
2023-07-21	8.600	8.640	8.500	8.580	8.244	2,730,200
2023-07-20	8.690	8.710	8.540	8.570	8.235	3,975,000
2023-07-19	8.530	8.690	8.500	8.680	8.341	3,952,000
2023-07-18	8.470	8.580	8.420	8.540	8.206	1,985,600
2023-07-17	8.450	8.510	8.370	8.490	8.158	2,530,396
2023-07-14	8.400	8.540	8.330	8.470	8.139	3,183,296
2023-07-13	8.360	8.430	8.290	8.400	8.071	1,916,800
2023-07-12	8.290	8.410	8.260	8.350	8.023	1,834,100
2023-07-11	8.250	8.380	8.200	8.370	8.043	1,892,900
2023-07-10	8.230	8.290	8.200	8.250	7.927	1,286,900
2023-07-07	8.250	8.270	8.190	8.220	7.899	1,538,700
2023-07-06	8.310	8.310	8.200	8.250	7.927	1,320,600
2023-07-05	8.310	8.330	8.230	8.280	7.956	1,529,140
2023-07-04	8.290	8.300	8.210	8.280	7.956	1,898,500
2023-07-03	8.220	8.390	8.210	8.300	7.975	2,155,000
2023-06-30	8.300	8.310	8.210	8.230	7.908	2,286,700
2023-06-29	8.170	8.320	8.110	8.290	7.966	2,796,800
2023-06-28	8.150	8.200	8.070	8.170	7.850	3,382,200
2023-06-27	7.820	8.160	7.810	8.140	7.822	4,048,200
2023-06-26	7.830	7.920	7.700	7.810	7.505	2,257,300
2023-06-21	7.980	8.050	7.830	7.830	7.524	2,003,200
2023-06-20	7.950	8.060	7.920	8.020	7.706	2,502,300
2023-06-19	8.020	8.070	7.950	7.950	7.639	1,708,600
2023-06-16	8.040	8.120	8.000	8.040	7.726	2,300,400
2023-06-15	8.000	8.070	7.940	8.040	7.726	2,008,200
2023-06-14	8.150	8.160	7.970	8.010	7.697	2,246,800
2023-06-13	7.990	8.120	7.940	8.110	7.793	2,794,555
2023-06-12	7.890	8.000	7.780	7.970	7.658	2,830,155
2023-06-09	8.050	8.100	7.890	7.910	7.601	2,412,000
2023-06-08	7.940	8.100	7.940	8.050	7.735	2,731,300
2023-06-07	7.980	8.070	7.860	7.980	7.668	1,996,403
2023-06-06	8.070	8.160	7.990	7.990	7.678	2,299,300
2023-06-05	8.100	8.160	8.000	8.120	7.802	3,048,800
2023-06-02	7.900	8.120	7.880	8.100	7.783	4,751,999
2023-06-01	7.760	7.960	7.620	7.890	7.581	3,739,200
2023-05-31	7.980	8.030	7.750	7.780	7.476	4,135,500
2023-05-30	7.810	8.180	7.810	7.940	7.629	6,557,821
2023-05-29	8.150	8.200	7.860	7.890	7.581	10,616,594
2023-05-26	8.520	8.900	8.120	8.250	7.927	14,257,780
2023-05-25	7.900	7.970	7.810	7.970	7.658	3,006,565
2023-05-24	7.760	7.930	7.760	7.880	7.572	1,470,765
2023-05-23	7.970	7.970	7.830	7.840	7.533	1,443,443
2023-05-22	7.840	7.950	7.810	7.940	7.629	1,996,743
2023-05-19	7.860	7.880	7.780	7.830	7.524	1,146,500
2023-05-18	7.810	7.930	7.810	7.850	7.543	1,060,400
2023-05-17	7.730	7.870	7.730	7.850	7.543	1,400,600
2023-05-16	7.840	7.880	7.740	7.800	7.495	1,275,200
2023-05-15	7.770	7.870	7.680	7.840	7.533	1,425,600
2023-05-12	7.900	7.900	7.730	7.760	7.457	1,363,204
2023-05-11	7.740	7.890	7.700	7.860	7.553	2,293,300
2023-05-10	7.670	7.790	7.670	7.720	7.418	1,097,000
2023-05-09	7.680	7.820	7.600	7.740	7.437	1,814,200
2023-05-08	7.700	7.830	7.660	7.720	7.418	1,872,212
2023-05-05	7.600	7.710	7.580	7.670	7.370	1,589,092
2023-05-04	7.510	7.670	7.490	7.650	7.351	2,582,600

← NewerPage 14 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.