Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.780	10.280	9.560	10.200	9.693	7,482,122
2022-01-28	9.670	9.820	9.480	9.580	9.104	5,847,501
2022-01-27	10.140	10.140	9.590	9.610	9.132	6,335,900
2022-01-26	9.910	10.250	9.900	10.040	9.541	6,839,289
2022-01-25	10.920	10.960	9.810	9.810	9.322	16,085,052
2022-01-24	11.270	11.280	10.880	10.960	10.415	8,431,641
2022-01-21	10.940	11.500	10.790	11.290	10.729	13,979,412
2022-01-20	11.550	11.600	10.910	10.940	10.396	15,925,994
2022-01-19	11.500	11.840	11.290	11.660	11.080	24,748,167
2022-01-18	10.920	11.660	10.720	11.220	10.662	15,039,921
2022-01-17	10.710	11.050	10.670	11.010	10.463	5,904,804
2022-01-14	10.990	11.050	10.710	10.770	10.235	6,812,743
2022-01-13	10.990	11.080	10.830	10.930	10.387	8,519,400
2022-01-12	11.000	11.150	10.730	10.920	10.377	7,981,635
2022-01-11	11.210	11.590	10.940	10.980	10.434	11,844,093
2022-01-10	11.200	11.630	11.080	11.210	10.653	14,724,447
2022-01-07	10.950	11.850	10.830	11.140	10.586	24,601,130
2022-01-06	10.330	10.850	10.270	10.790	10.254	13,056,785
2022-01-05	10.540	10.540	10.230	10.340	9.826	4,434,500
2022-01-04	10.340	10.500	10.340	10.500	9.978	3,968,421
2021-12-31	10.400	10.460	10.310	10.360	9.845	2,811,821
2021-12-30	10.380	10.510	10.310	10.410	9.893	3,714,886
2021-12-29	10.310	10.420	10.220	10.370	9.855	3,128,526
2021-12-28	10.160	10.380	10.160	10.310	9.798	2,595,000
2021-12-27	10.100	10.240	10.070	10.160	9.655	1,636,900
2021-12-24	10.160	10.210	10.040	10.120	9.617	2,071,800
2021-12-23	10.320	10.340	10.150	10.180	9.674	3,168,100
2021-12-22	10.350	10.430	10.290	10.380	9.864	3,284,043
2021-12-21	10.200	10.340	10.180	10.300	9.788	5,091,491
2021-12-20	10.180	10.240	10.020	10.190	9.683	3,673,301
2021-12-17	10.390	10.400	10.230	10.240	9.731	3,028,321
2021-12-16	10.420	10.420	10.300	10.390	9.874	2,689,200
2021-12-15	10.450	10.500	10.310	10.340	9.826	3,197,847
2021-12-14	10.420	10.480	10.350	10.450	9.931	3,678,342
2021-12-13	10.680	10.680	10.450	10.480	9.959	4,775,926
2021-12-10	10.400	10.580	10.360	10.530	10.007	4,313,553
2021-12-09	10.350	10.480	10.280	10.390	9.874	3,594,900
2021-12-08	10.350	10.380	10.220	10.350	9.836	2,773,517
2021-12-07	10.310	10.450	10.170	10.390	9.874	2,918,428
2021-12-06	10.590	10.700	10.270	10.310	9.798	3,676,878
2021-12-03	10.790	10.790	10.520	10.550	10.026	4,185,879
2021-12-02	10.720	10.920	10.630	10.670	10.140	6,593,929
2021-12-01	10.620	10.870	10.530	10.760	10.225	5,542,600
2021-11-30	10.550	10.750	10.460	10.700	10.168	8,068,748
2021-11-29	10.780	10.820	10.360	10.550	10.026	12,404,379
2021-11-26	10.880	11.670	10.850	11.270	10.710	7,403,480
2021-11-25	11.080	11.260	10.800	10.810	10.273	5,551,070
2021-11-24	11.530	11.700	11.160	11.210	10.653	8,903,862
2021-11-23	12.900	12.960	11.600	11.650	11.071	13,398,833
2021-11-22	11.200	11.200	11.200	11.200	10.643	0
2021-11-19	11.200	11.200	11.200	11.200	10.643	0
2021-11-18	11.200	11.200	11.200	11.200	10.643	0
2021-11-17	11.200	11.200	11.200	11.200	10.643	0
2021-11-16	11.200	11.200	11.200	11.200	10.643	0
2021-11-15	11.200	11.200	11.200	11.200	10.643	0
2021-11-12	11.200	11.200	11.200	11.200	10.643	0
2021-11-11	11.200	11.200	11.200	11.200	10.643	0
2021-11-10	11.200	11.200	11.200	11.200	10.643	0
2021-11-09	11.200	11.200	11.200	11.200	10.643	0
2021-11-08	10.900	11.230	10.900	11.200	10.643	2,408,000

← NewerPage 20 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.