Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.550 | 11.440 | 10.550 | 11.240 | 10.681 | 8,312,428 |
| 2021-11-04 | 10.380 | 10.600 | 10.380 | 10.550 | 10.026 | 1,548,374 |
| 2021-11-03 | 10.350 | 10.470 | 10.260 | 10.380 | 9.864 | 897,700 |
| 2021-11-02 | 10.300 | 10.550 | 10.150 | 10.390 | 9.874 | 2,085,546 |
| 2021-11-01 | 10.060 | 10.390 | 9.990 | 10.300 | 9.788 | 1,361,200 |
| 2021-10-29 | 9.710 | 10.130 | 9.700 | 10.040 | 9.541 | 1,292,100 |
| 2021-10-28 | 9.850 | 10.040 | 9.580 | 9.700 | 9.218 | 1,356,151 |
| 2021-10-27 | 10.080 | 10.090 | 9.930 | 9.930 | 9.436 | 1,319,100 |
| 2021-10-26 | 10.160 | 10.280 | 10.140 | 10.170 | 9.664 | 1,036,800 |
| 2021-10-25 | 10.500 | 10.500 | 10.280 | 10.290 | 9.779 | 945,600 |
| 2021-10-22 | 10.400 | 10.680 | 10.070 | 10.480 | 9.959 | 1,875,400 |
| 2021-10-21 | 10.700 | 10.720 | 10.400 | 10.430 | 9.722 | 1,189,100 |
| 2021-10-20 | 10.780 | 10.780 | 10.630 | 10.720 | 9.992 | 747,600 |
| 2021-10-19 | 10.770 | 10.800 | 10.620 | 10.790 | 10.057 | 938,478 |
| 2021-10-18 | 10.900 | 10.950 | 10.730 | 10.730 | 10.001 | 1,383,500 |
| 2021-10-15 | 10.950 | 10.950 | 10.850 | 10.940 | 10.197 | 735,200 |
| 2021-10-14 | 10.950 | 10.950 | 10.830 | 10.910 | 10.169 | 549,100 |
← NewerPage 21 of 21 · 1,217 trading days
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.