Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.330	8.330	7.880	7.960	7.649	2,679,500
2022-08-01	8.310	8.380	8.270	8.360	8.033	1,258,700
2022-07-29	8.380	8.460	8.300	8.330	8.004	1,722,042
2022-07-28	8.470	8.490	8.370	8.420	8.091	1,946,700
2022-07-27	8.360	8.440	8.350	8.390	8.062	1,499,600
2022-07-26	8.350	8.440	8.220	8.400	8.071	2,159,520
2022-07-25	8.300	8.400	8.250	8.290	7.966	1,386,000
2022-07-22	8.260	8.360	8.230	8.310	7.985	1,382,496
2022-07-21	8.370	8.380	8.290	8.300	7.975	1,124,200
2022-07-20	8.390	8.390	8.310	8.360	8.033	1,248,300
2022-07-19	8.260	8.380	8.230	8.360	8.033	1,766,400
2022-07-18	7.980	8.290	7.950	8.260	7.937	2,146,800
2022-07-15	8.230	8.230	7.970	7.990	7.678	2,855,926
2022-07-14	8.300	8.310	8.190	8.230	7.908	2,025,200
2022-07-13	8.220	8.370	8.220	8.300	7.975	2,013,600
2022-07-12	8.120	8.290	8.110	8.220	7.899	1,951,128
2022-07-11	8.470	8.470	8.140	8.190	7.870	2,353,700
2022-07-08	8.110	8.340	8.110	8.240	7.918	2,282,604
2022-07-07	8.110	8.280	8.110	8.150	7.831	1,099,040
2022-07-06	8.250	8.260	8.070	8.110	7.793	2,109,500
2022-07-05	8.470	8.490	8.200	8.260	7.937	2,969,900
2022-07-04	8.520	8.550	8.400	8.470	8.139	1,883,608
2022-07-01	8.590	8.590	8.460	8.510	8.177	1,744,700
2022-06-30	8.590	8.670	8.500	8.510	8.177	1,953,100
2022-06-29	8.740	8.790	8.590	8.590	8.254	1,875,200
2022-06-28	8.620	8.750	8.530	8.750	8.408	2,173,700
2022-06-27	8.500	8.610	8.440	8.610	8.273	3,017,092
2022-06-24	8.690	8.700	8.300	8.510	8.177	4,973,543
2022-06-23	8.720	8.770	8.630	8.730	8.389	2,490,500
2022-06-22	8.900	8.940	8.680	8.690	8.350	1,611,592
2022-06-21	8.920	8.990	8.780	8.880	8.533	1,887,592
2022-06-20	8.780	8.910	8.750	8.880	8.533	2,127,600
2022-06-17	8.740	8.800	8.590	8.710	8.369	2,059,900
2022-06-16	8.880	8.950	8.810	8.810	8.465	1,903,400
2022-06-15	8.890	9.000	8.800	8.830	8.485	2,296,700
2022-06-14	8.850	8.860	8.570	8.860	8.513	2,064,010
2022-06-13	8.880	8.930	8.750	8.850	8.504	1,823,900
2022-06-10	8.710	8.960	8.710	8.920	8.571	1,485,700
2022-06-09	8.890	8.950	8.720	8.760	8.417	1,498,010
2022-06-08	9.000	9.040	8.850	8.920	8.571	2,022,900
2022-06-07	9.120	9.170	9.010	9.070	8.619	1,874,298
2022-06-06	9.350	9.350	9.000	9.140	8.686	3,776,400
2022-06-02	9.040	9.040	8.900	9.010	8.562	1,499,939
2022-06-01	9.010	9.070	8.900	8.950	8.505	2,078,643
2022-05-31	8.930	9.030	8.860	9.030	8.581	1,779,600
2022-05-30	9.090	9.090	8.910	8.990	8.543	1,797,600
2022-05-27	8.890	9.270	8.810	9.120	8.667	3,511,000
2022-05-26	8.890	9.020	8.790	8.910	8.467	2,507,503
2022-05-25	8.640	8.790	8.580	8.780	8.344	2,262,937
2022-05-24	9.010	9.500	8.680	8.710	8.277	5,194,135
2022-05-23	9.000	9.060	8.710	9.000	8.553	3,162,737
2022-05-20	8.930	9.050	8.910	8.980	8.534	1,383,337
2022-05-19	8.780	8.990	8.720	8.940	8.496	1,313,137
2022-05-18	8.890	8.990	8.860	8.900	8.458	1,615,200
2022-05-17	8.930	8.970	8.700	8.870	8.429	1,617,000
2022-05-16	9.030	9.100	8.920	8.970	8.524	1,702,900
2022-05-13	9.020	9.070	8.890	9.010	8.562	2,617,900
2022-05-12	8.970	9.150	8.840	8.970	8.524	3,352,300
2022-05-11	9.140	9.300	9.030	9.060	8.610	5,823,550
2022-05-10	8.480	9.360	8.400	9.170	8.714	7,421,598

← NewerPage 18 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.