Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.800	10.820	9.660	9.800	9.800	10,095,100
2026-07-16	10.630	11.150	10.630	10.710	10.710	12,723,518
2026-07-15	10.210	11.070	10.130	10.830	10.830	15,829,500
2026-07-14	9.560	10.580	9.480	10.350	10.350	17,945,963
2026-07-13	9.790	10.090	9.360	9.460	9.460	8,808,835
2026-07-10	9.770	9.960	9.570	9.790	9.790	6,095,500
2026-07-09	9.700	9.840	9.510	9.800	9.800	6,911,200
2026-07-08	9.970	10.000	9.630	9.790	9.790	7,565,525
2026-07-07	10.200	10.390	9.750	9.970	9.970	9,409,905
2026-07-06	10.020	10.540	10.020	10.290	10.290	11,531,500
2026-07-03	10.150	10.320	9.970	10.000	10.000	6,040,800
2026-07-02	10.510	10.930	10.100	10.130	10.130	10,424,500
2026-07-01	10.070	10.540	9.910	10.460	10.460	11,161,500
2026-06-30	10.190	10.220	9.820	10.070	10.070	10,803,603
2026-06-29	10.660	11.250	9.980	10.170	10.170	11,031,536
2026-06-26	10.880	10.890	10.390	10.610	10.610	10,930,831
2026-06-25	11.080	11.180	10.650	10.880	10.880	11,327,900
2026-06-24	11.000	11.330	10.510	11.180	11.180	13,682,699
2026-06-23	10.800	11.210	10.640	11.020	11.020	12,948,389
2026-06-22	12.360	12.400	10.570	10.820	10.820	24,099,449
2026-06-18	12.400	12.500	11.790	12.480	12.480	18,848,180
2026-06-17	12.400	12.730	12.100	12.580	12.580	17,626,910
2026-06-16	12.960	13.040	12.280	12.580	12.580	24,626,551
2026-06-15	13.840	13.950	12.750	13.200	13.200	30,986,020
2026-06-12	13.310	14.090	13.090	13.730	13.730	21,634,500
2026-06-11	13.190	13.300	12.810	12.960	12.960	10,298,800
2026-06-10	13.240	13.450	12.940	13.300	13.300	12,310,100
2026-06-09	12.430	13.490	12.280	13.490	13.490	21,801,480
2026-06-08	12.580	13.130	11.920	12.300	12.300	19,295,801
2026-06-05	13.090	13.340	12.630	12.920	12.920	16,034,800
2026-06-04	12.780	13.460	12.780	13.220	13.220	17,054,199
2026-06-03	12.720	13.200	12.540	12.900	12.900	12,148,200
2026-06-02	12.880	13.170	12.520	12.780	12.780	13,755,460
2026-06-01	12.810	13.370	12.660	13.060	13.060	19,191,160
2026-05-29	12.690	13.500	12.410	12.610	12.610	21,509,100
2026-05-28	12.600	12.890	12.200	12.560	12.560	9,424,300
2026-05-27	13.300	13.800	12.560	12.650	12.650	15,075,100
2026-05-26	13.550	13.690	13.230	13.410	13.310	15,771,490
2026-05-25	13.070	14.480	13.060	13.550	13.449	26,225,301
2026-05-22	12.240	12.940	12.230	12.820	12.724	19,260,500
2026-05-21	11.720	12.790	11.690	12.240	12.149	23,662,096
2026-05-20	11.460	11.860	11.380	11.670	11.583	12,529,900
2026-05-19	11.900	12.200	11.350	11.460	11.375	15,438,000
2026-05-18	12.100	12.100	11.580	11.790	11.702	13,782,500
2026-05-15	12.030	12.730	11.910	12.150	12.059	14,040,198
2026-05-14	12.320	12.490	11.920	12.010	11.920	12,831,075
2026-05-13	12.410	12.540	12.100	12.260	12.169	16,916,873
2026-05-12	13.460	13.460	12.310	12.530	12.437	31,587,717
2026-05-11	13.290	13.700	13.030	13.640	13.538	26,562,943
2026-05-08	12.400	14.300	12.350	13.460	13.360	33,235,423
2026-05-07	12.250	12.580	12.040	12.330	12.238	17,696,496
2026-05-06	11.910	12.500	11.500	12.250	12.159	23,144,200
2026-04-30	11.300	12.320	11.150	11.950	11.861	27,444,631
2026-04-29	11.640	12.050	11.480	11.560	11.474	17,364,100
2026-04-28	11.680	12.200	11.500	11.660	11.573	17,857,200
2026-04-27	11.450	11.700	10.740	11.580	11.494	23,934,766
2026-04-24	10.830	11.600	10.580	11.460	11.375	14,650,870
2026-04-23	10.870	11.080	10.670	10.830	10.749	9,693,136
2026-04-22	11.070	11.450	10.870	10.900	10.819	10,092,800
2026-04-21	11.610	11.770	11.010	11.110	11.027	14,242,900

← NewerPage 2 of 3 · 121 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.