Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.820	7.830	7.760	7.800	7.495	852,307
2023-02-01	7.700	7.820	7.690	7.820	7.514	1,196,600
2023-01-31	7.680	7.700	7.600	7.700	7.399	893,500
2023-01-30	7.600	7.680	7.590	7.650	7.351	1,165,200
2023-01-20	7.590	7.610	7.530	7.540	7.245	765,400
2023-01-19	7.430	7.550	7.420	7.540	7.245	1,148,000
2023-01-18	7.450	7.490	7.390	7.480	7.187	938,000
2023-01-17	7.460	7.520	7.370	7.420	7.130	774,100
2023-01-16	7.400	7.490	7.340	7.460	7.168	935,500
2023-01-13	7.380	7.390	7.310	7.390	7.101	751,235
2023-01-12	7.330	7.400	7.250	7.310	7.024	777,900
2023-01-11	7.370	7.420	7.280	7.290	7.005	638,600
2023-01-10	7.420	7.470	7.350	7.370	7.082	620,630
2023-01-09	7.450	7.520	7.410	7.450	7.159	637,100
2023-01-06	7.480	7.510	7.390	7.440	7.149	781,700
2023-01-05	7.550	7.560	7.460	7.470	7.178	1,121,900
2023-01-04	7.460	7.550	7.400	7.530	7.235	1,277,065
2023-01-03	7.300	7.480	7.270	7.430	7.139	844,365
2022-12-30	7.260	7.320	7.230	7.320	7.034	600,000
2022-12-29	7.280	7.350	7.220	7.220	6.938	702,700
2022-12-28	7.400	7.400	7.230	7.260	6.976	1,071,400
2022-12-27	7.430	7.490	7.360	7.390	7.101	768,900
2022-12-26	7.410	7.470	7.350	7.430	7.139	514,700
2022-12-23	7.400	7.520	7.320	7.380	7.091	598,700
2022-12-22	7.580	7.600	7.370	7.370	7.082	1,416,200
2022-12-21	7.550	7.750	7.500	7.520	7.226	1,243,500
2022-12-20	7.630	7.830	7.500	7.650	7.351	1,478,400
2022-12-19	7.860	7.880	7.500	7.570	7.274	1,707,300
2022-12-16	7.910	7.920	7.810	7.850	7.543	1,045,900
2022-12-15	7.970	8.010	7.890	7.910	7.601	1,183,200
2022-12-14	8.000	8.050	7.920	7.940	7.629	1,975,935
2022-12-13	7.890	8.040	7.870	8.000	7.687	2,147,400
2022-12-12	7.880	7.980	7.780	7.920	7.610	2,603,900
2022-12-09	7.820	7.910	7.760	7.870	7.562	1,675,300
2022-12-08	7.850	7.970	7.750	7.850	7.543	2,334,397
2022-12-07	7.890	7.930	7.790	7.860	7.553	912,000
2022-12-06	7.960	7.960	7.870	7.900	7.591	1,324,572
2022-12-05	7.910	7.920	7.860	7.900	7.591	1,490,047
2022-12-02	7.790	7.910	7.740	7.890	7.581	1,695,387
2022-12-01	7.750	7.880	7.730	7.790	7.485	1,930,328
2022-11-30	7.810	7.810	7.680	7.730	7.428	1,429,200
2022-11-29	7.560	7.780	7.520	7.760	7.457	1,762,900
2022-11-28	7.650	7.690	7.500	7.560	7.264	1,115,200
2022-11-25	7.720	7.740	7.630	7.650	7.351	664,400
2022-11-24	7.690	7.780	7.630	7.720	7.418	882,997
2022-11-23	7.680	7.740	7.600	7.690	7.389	1,278,983
2022-11-22	7.750	7.820	7.660	7.710	7.408	1,197,106
2022-11-21	7.820	7.830	7.660	7.750	7.447	931,200
2022-11-18	7.800	7.900	7.800	7.810	7.505	1,408,100
2022-11-17	7.800	7.850	7.730	7.820	7.514	1,360,034
2022-11-16	7.840	7.900	7.740	7.800	7.495	1,642,000
2022-11-15	7.770	7.840	7.710	7.800	7.495	1,023,907
2022-11-14	7.820	7.870	7.750	7.790	7.485	1,583,194
2022-11-11	7.780	7.850	7.730	7.770	7.466	1,722,523
2022-11-10	7.640	7.780	7.580	7.730	7.428	1,142,208
2022-11-09	7.670	7.740	7.660	7.690	7.389	829,500
2022-11-08	7.640	7.750	7.610	7.700	7.399	969,823
2022-11-07	7.530	7.720	7.530	7.670	7.370	1,494,000
2022-11-04	7.480	7.580	7.480	7.560	7.264	922,308
2022-11-03	7.470	7.520	7.400	7.480	7.187	926,497

← NewerPage 16 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.