Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.510	7.550	7.440	7.500	7.207	2,062,700
2023-04-27	7.280	7.520	7.230	7.480	7.187	3,891,409
2023-04-26	7.120	7.260	7.070	7.220	6.938	952,300
2023-04-25	7.260	7.330	7.010	7.110	6.832	1,685,865
2023-04-24	7.260	7.380	7.060	7.290	7.005	1,863,900
2023-04-21	7.380	7.430	7.240	7.250	6.966	1,399,200
2023-04-20	7.370	7.410	7.280	7.400	7.111	1,084,700
2023-04-19	7.460	7.460	7.350	7.370	7.082	1,032,604
2023-04-18	7.490	7.490	7.410	7.430	7.139	866,000
2023-04-17	7.450	7.480	7.410	7.460	7.168	988,300
2023-04-14	7.410	7.490	7.410	7.440	7.149	891,700
2023-04-13	7.440	7.460	7.380	7.400	7.111	809,500
2023-04-12	7.430	7.480	7.420	7.450	7.159	1,008,392
2023-04-11	7.380	7.460	7.310	7.420	7.130	1,698,365
2023-04-10	7.500	7.530	7.340	7.360	7.072	1,534,300
2023-04-07	7.450	7.520	7.430	7.500	7.207	1,260,600
2023-04-06	7.430	7.530	7.350	7.430	7.139	1,591,500
2023-04-04	7.570	7.590	7.420	7.430	7.139	1,635,500
2023-04-03	7.550	7.600	7.500	7.590	7.293	1,831,772
2023-03-31	7.580	7.630	7.460	7.510	7.216	1,968,072
2023-03-30	7.700	7.730	7.500	7.530	7.235	1,664,055
2023-03-29	7.840	7.850	7.690	7.690	7.389	1,409,765
2023-03-28	7.870	7.940	7.810	7.820	7.514	1,112,363
2023-03-27	7.930	7.980	7.810	7.870	7.562	1,448,700
2023-03-24	7.960	7.960	7.870	7.920	7.610	1,319,400
2023-03-23	8.000	8.010	7.900	7.950	7.639	1,573,700
2023-03-22	7.830	8.030	7.830	8.010	7.697	1,948,000
2023-03-21	7.780	7.890	7.730	7.880	7.572	1,213,100
2023-03-20	7.740	7.820	7.700	7.760	7.457	1,170,900
2023-03-17	7.800	7.820	7.720	7.720	7.418	1,140,000
2023-03-16	7.850	7.870	7.700	7.730	7.428	1,187,845
2023-03-15	7.730	7.940	7.720	7.880	7.572	1,234,200
2023-03-14	7.860	7.890	7.630	7.710	7.408	1,941,500
2023-03-13	7.890	8.000	7.850	7.920	7.610	1,483,100
2023-03-10	7.970	8.030	7.900	7.950	7.639	1,721,500
2023-03-09	7.820	8.020	7.800	8.000	7.687	1,937,800
2023-03-08	7.760	7.860	7.760	7.830	7.524	1,050,900
2023-03-07	7.900	7.940	7.770	7.770	7.466	1,470,800
2023-03-06	7.960	7.960	7.840	7.910	7.601	1,075,121
2023-03-03	7.920	7.990	7.840	7.910	7.601	1,456,900
2023-03-02	7.980	8.040	7.910	7.980	7.668	1,368,900
2023-03-01	7.840	7.990	7.840	7.970	7.658	1,879,000
2023-02-28	7.890	7.930	7.790	7.880	7.572	1,120,400
2023-02-27	7.950	8.030	7.800	7.820	7.514	1,303,300
2023-02-24	8.000	8.030	7.920	7.970	7.658	1,175,540
2023-02-23	8.040	8.080	7.950	8.010	7.697	1,265,300
2023-02-22	7.990	8.040	7.960	8.020	7.706	732,700
2023-02-21	8.020	8.080	7.940	8.010	7.697	1,046,100
2023-02-20	7.900	8.020	7.880	7.970	7.658	1,395,685
2023-02-17	7.940	8.060	7.870	7.900	7.591	1,936,800
2023-02-16	8.140	8.160	7.810	7.940	7.629	1,928,071
2023-02-15	8.120	8.180	8.070	8.110	7.793	1,305,500
2023-02-14	8.100	8.160	8.050	8.120	7.802	2,577,100
2023-02-13	7.910	8.110	7.860	8.070	7.754	2,674,400
2023-02-10	7.930	7.990	7.870	7.910	7.601	1,255,165
2023-02-09	7.880	7.950	7.830	7.930	7.620	1,409,700
2023-02-08	7.880	7.950	7.840	7.890	7.581	1,011,000
2023-02-07	7.830	7.880	7.780	7.880	7.572	1,028,100
2023-02-06	7.840	7.890	7.780	7.820	7.514	1,068,100
2023-02-03	7.850	7.930	7.760	7.870	7.562	2,067,235

← NewerPage 15 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.