Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.460	7.520	7.420	7.500	7.207	1,310,600
2022-11-01	7.250	7.480	7.190	7.470	7.178	1,221,800
2022-10-31	7.190	7.270	7.130	7.190	6.909	910,008
2022-10-28	7.530	7.610	7.130	7.130	6.851	1,880,100
2022-10-27	7.430	7.600	7.430	7.580	7.284	1,196,000
2022-10-26	7.400	7.570	7.350	7.550	7.255	1,126,500
2022-10-25	7.450	7.580	7.300	7.350	7.063	1,129,905
2022-10-24	7.660	7.720	7.400	7.450	7.159	1,170,900
2022-10-21	7.690	7.720	7.560	7.590	7.293	664,100
2022-10-20	7.540	7.690	7.500	7.600	7.303	1,012,300
2022-10-19	7.660	7.680	7.580	7.590	7.293	719,200
2022-10-18	7.710	7.710	7.560	7.650	7.351	1,121,400
2022-10-17	7.480	7.640	7.480	7.630	7.332	1,380,100
2022-10-14	7.400	7.570	7.400	7.530	7.235	1,384,700
2022-10-13	7.350	7.460	7.240	7.400	7.111	1,067,200
2022-10-12	7.160	7.370	7.060	7.370	7.082	1,223,300
2022-10-11	7.220	7.280	7.080	7.170	6.890	1,146,271
2022-10-10	7.380	7.430	7.210	7.220	6.938	986,906
2022-09-30	7.310	7.400	7.240	7.360	7.072	1,049,600
2022-09-29	7.460	7.490	7.280	7.310	7.024	1,286,600
2022-09-28	7.630	7.630	7.390	7.390	7.101	1,005,000
2022-09-27	7.420	7.570	7.420	7.550	7.255	1,112,500
2022-09-26	7.620	7.620	7.360	7.390	7.101	1,439,110
2022-09-23	7.810	7.840	7.630	7.630	7.332	1,166,700
2022-09-22	7.810	7.920	7.780	7.810	7.505	769,800
2022-09-21	7.820	7.910	7.680	7.900	7.591	1,246,052
2022-09-20	7.860	7.890	7.770	7.850	7.543	1,122,073
2022-09-19	7.890	7.980	7.770	7.770	7.466	1,738,700
2022-09-16	8.260	8.260	7.910	7.920	7.610	2,561,200
2022-09-15	8.330	8.380	8.110	8.210	7.889	2,223,628
2022-09-14	8.310	8.350	8.210	8.310	7.985	1,908,796
2022-09-13	8.260	8.460	8.200	8.400	8.071	3,343,007
2022-09-09	8.300	8.310	8.210	8.220	7.899	1,228,463
2022-09-08	8.300	8.370	8.250	8.310	7.985	1,498,800
2022-09-07	8.400	8.400	8.290	8.350	8.023	1,482,325
2022-09-06	8.450	8.450	8.350	8.400	8.071	1,803,900
2022-09-05	8.250	8.460	8.250	8.400	8.071	2,148,298
2022-09-02	8.230	8.340	8.170	8.300	7.975	1,879,998
2022-09-01	8.160	8.470	8.110	8.140	7.822	2,561,200
2022-08-31	8.280	8.300	8.100	8.160	7.841	1,933,500
2022-08-30	8.190	8.340	8.150	8.290	7.966	1,263,900
2022-08-29	8.120	8.270	8.030	8.270	7.947	1,366,107
2022-08-26	8.140	8.220	8.110	8.160	7.841	1,072,900
2022-08-25	8.180	8.200	8.030	8.140	7.822	1,236,496
2022-08-24	8.260	8.330	8.100	8.100	7.783	1,306,300
2022-08-23	8.310	8.320	8.220	8.320	7.995	1,081,776
2022-08-22	8.260	8.320	8.140	8.320	7.995	1,060,900
2022-08-19	8.330	8.370	8.220	8.240	7.918	1,262,742
2022-08-18	8.380	8.380	8.270	8.330	8.004	1,280,312
2022-08-17	8.380	8.380	8.280	8.350	8.023	1,396,600
2022-08-16	8.300	8.360	8.290	8.320	7.995	834,300
2022-08-15	8.380	8.380	8.230	8.280	7.956	1,170,800
2022-08-12	8.320	8.400	8.300	8.350	8.023	1,037,800
2022-08-11	8.270	8.400	8.250	8.370	8.043	2,195,700
2022-08-10	8.170	8.320	8.120	8.210	7.889	1,312,300
2022-08-09	8.150	8.220	8.100	8.180	7.860	1,018,200
2022-08-08	8.120	8.180	8.070	8.180	7.860	1,255,100
2022-08-05	8.070	8.140	7.990	8.130	7.812	1,388,900
2022-08-04	7.980	8.070	7.880	8.060	7.745	1,208,392
2022-08-03	8.040	8.180	7.900	7.900	7.591	1,870,200

← NewerPage 17 of 21 · 1,217 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.