Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.090	8.770	8.090	8.630	8.201	3,432,798
2022-05-06	8.300	8.380	8.140	8.250	7.840	2,551,800
2022-05-05	8.380	8.790	8.200	8.480	8.058	3,402,640
2022-04-29	8.230	8.440	7.960	8.410	7.992	3,541,446
2022-04-28	8.290	8.290	7.840	7.950	7.555	3,797,346
2022-04-27	7.850	8.510	7.810	8.410	7.992	5,274,821
2022-04-26	8.220	8.310	7.800	7.870	7.479	2,772,821
2022-04-25	8.700	8.810	8.250	8.250	7.840	3,342,000
2022-04-22	8.800	8.880	8.650	8.840	8.401	1,991,900
2022-04-21	9.160	9.180	8.720	8.800	8.363	3,678,100
2022-04-20	9.240	9.400	9.100	9.160	8.705	2,659,000
2022-04-19	9.240	9.360	9.160	9.350	8.885	2,033,600
2022-04-18	9.080	9.370	8.900	9.240	8.781	3,399,810
2022-04-15	9.630	9.780	9.160	9.240	8.781	5,346,600
2022-04-14	9.500	9.690	9.410	9.520	9.047	4,045,456
2022-04-13	9.810	9.950	9.490	9.500	9.028	8,307,770
2022-04-12	9.370	10.160	9.350	10.040	9.541	12,093,739
2022-04-11	9.690	9.810	9.430	9.580	9.104	8,088,398
2022-04-08	9.230	9.620	9.230	9.610	9.132	6,117,998
2022-04-07	9.440	9.590	9.220	9.220	8.762	3,228,403
2022-04-06	9.250	9.440	9.180	9.420	8.952	2,876,041
2022-04-01	9.150	9.230	9.070	9.190	8.733	2,671,300
2022-03-31	9.290	9.680	9.270	9.310	8.847	4,423,700
2022-03-30	9.010	9.290	9.010	9.210	8.752	2,153,600
2022-03-29	9.010	9.080	8.930	8.960	8.515	1,574,970
2022-03-28	9.030	9.120	8.870	9.030	8.581	1,546,400
2022-03-25	9.040	9.150	9.030	9.040	8.591	1,629,600
2022-03-24	9.210	9.210	9.030	9.030	8.581	1,777,200
2022-03-23	9.300	9.320	9.150	9.170	8.714	2,292,700
2022-03-22	9.350	9.370	9.200	9.270	8.809	2,711,000
2022-03-21	9.190	9.560	9.100	9.460	8.990	4,793,466
2022-03-18	8.930	9.280	8.890	9.190	8.733	2,992,592
2022-03-17	8.960	9.140	8.960	8.980	8.534	2,380,665
2022-03-16	8.670	8.990	8.600	8.910	8.467	2,757,100
2022-03-15	9.000	9.100	8.600	8.610	8.182	3,323,500
2022-03-14	9.260	9.350	9.040	9.040	8.591	1,961,100
2022-03-11	9.200	9.340	9.020	9.300	8.838	3,194,565
2022-03-10	9.390	9.490	9.210	9.330	8.866	4,026,965
2022-03-09	9.470	9.510	8.850	9.190	8.733	4,600,200
2022-03-08	9.700	9.720	9.320	9.460	8.990	4,827,696
2022-03-07	9.760	9.870	9.650	9.700	9.218	3,593,896
2022-03-04	9.960	10.010	9.760	9.810	9.322	4,017,800
2022-03-03	10.020	10.100	9.950	9.960	9.465	3,453,600
2022-03-02	10.040	10.070	9.950	9.990	9.493	2,933,200
2022-03-01	10.090	10.230	10.000	10.060	9.560	3,290,600
2022-02-28	10.120	10.200	9.950	10.130	9.626	3,244,339
2022-02-25	10.200	10.480	10.040	10.090	9.588	4,610,898
2022-02-24	10.430	10.550	9.960	10.100	9.598	7,252,736
2022-02-23	10.470	10.600	10.390	10.490	9.969	3,985,102
2022-02-22	10.550	10.660	10.410	10.500	9.978	4,990,100
2022-02-21	10.400	10.640	10.350	10.620	10.092	5,311,939
2022-02-18	10.180	10.440	10.150	10.440	9.921	4,354,397
2022-02-17	10.450	10.500	10.240	10.310	9.798	4,165,000
2022-02-16	10.260	10.620	10.200	10.470	9.950	5,327,200
2022-02-15	10.290	10.410	10.040	10.210	9.702	3,805,800
2022-02-14	10.270	10.540	10.230	10.270	9.760	4,242,200
2022-02-11	10.330	10.600	10.250	10.380	9.864	7,012,900
2022-02-10	10.690	10.940	10.320	10.540	10.016	10,317,600
2022-02-09	10.300	10.410	10.220	10.320	9.807	4,285,300
2022-02-08	10.200	10.440	10.100	10.310	9.798	6,069,421

← NewerPage 19 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.