Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.210	11.670	11.210	11.610	11.523	11,441,136
2026-04-17	10.970	11.480	10.840	11.250	11.166	16,988,251
2026-04-16	10.680	11.000	10.560	10.970	10.888	14,198,188
2026-04-15	10.600	11.000	10.470	10.670	10.590	15,617,392
2026-04-14	10.840	11.150	10.320	10.460	10.382	16,582,400
2026-04-13	10.500	11.030	10.400	10.620	10.541	17,517,996
2026-04-10	10.460	10.890	10.130	10.370	10.293	20,336,530
2026-04-09	9.720	10.290	9.620	10.250	10.174	17,620,692
2026-04-08	9.620	9.800	9.490	9.670	9.598	6,737,400
2026-04-07	9.810	9.980	9.470	9.520	9.449	11,066,300
2026-04-03	9.390	10.000	9.150	9.810	9.737	15,348,300
2026-04-02	9.340	9.420	9.160	9.360	9.290	4,833,300
2026-04-01	9.310	9.430	9.190	9.300	9.231	4,744,100
2026-03-31	9.590	9.590	9.100	9.160	9.092	5,418,064
2026-03-30	9.300	9.580	9.250	9.500	9.429	5,932,864
2026-03-27	9.210	9.510	9.190	9.400	9.330	6,825,400
2026-03-26	9.280	10.020	9.220	9.300	9.231	13,388,400
2026-03-25	9.300	9.450	9.110	9.240	9.171	6,959,800
2026-03-24	9.110	9.280	8.720	9.260	9.191	9,412,400
2026-03-23	9.150	9.240	8.640	8.720	8.655	11,852,364
2026-03-20	9.980	9.980	9.290	9.300	9.231	9,961,200
2026-03-19	10.090	10.210	9.800	9.880	9.806	9,852,496
2026-03-18	10.120	10.230	9.930	10.190	10.114	8,171,200
2026-03-17	10.860	11.080	10.040	10.050	9.975	21,785,700
2026-03-16	10.340	11.420	10.340	10.910	10.829	21,273,269
2026-03-13	10.660	10.900	10.430	10.440	10.362	17,267,100
2026-03-12	10.140	10.610	10.030	10.410	10.332	14,264,000
2026-03-11	10.200	10.530	10.120	10.140	10.064	10,463,100
2026-03-10	10.100	10.340	9.980	10.210	10.134	8,951,100
2026-03-09	10.130	10.130	9.810	10.010	9.935	8,575,700
2026-03-06	9.970	10.290	9.950	10.170	10.094	7,464,200
2026-03-05	10.110	10.400	9.890	10.050	9.975	10,769,800
2026-03-04	10.150	10.350	9.880	9.910	9.836	14,172,000
2026-03-03	10.110	10.840	10.010	10.340	10.263	20,313,192
2026-03-02	10.000	10.160	9.680	10.110	10.035	11,858,700
2026-02-27	9.980	10.250	9.880	10.240	10.164	9,246,186
2026-02-26	10.080	10.120	9.830	9.980	9.906	8,523,000
2026-02-25	9.960	10.250	9.840	10.080	10.005	8,230,500
2026-02-24	10.050	10.200	9.720	9.940	9.866	9,816,800
2026-02-13	9.930	10.250	9.810	9.980	9.906	9,673,100
2026-02-12	9.750	9.990	9.600	9.900	9.826	10,430,800
2026-02-11	9.980	10.010	9.500	9.770	9.697	14,888,000
2026-02-10	10.030	10.210	9.860	10.010	9.935	16,346,400
2026-02-09	11.090	11.090	10.000	10.100	10.025	30,979,464
2026-02-06	11.240	11.540	11.000	11.110	11.027	9,045,850
2026-02-05	11.130	11.320	10.820	11.200	11.117	9,250,100
2026-02-04	11.140	11.380	10.940	11.140	11.057	8,707,900
2026-02-03	10.870	11.090	10.480	10.940	10.858	10,553,800
2026-02-02	10.400	10.980	10.400	10.570	10.491	12,435,100
2026-01-30	10.380	10.630	10.180	10.480	10.402	8,619,700
2026-01-29	10.870	10.870	10.300	10.380	10.303	9,963,133
2026-01-28	10.720	11.290	10.690	10.810	10.729	10,486,944
2026-01-27	10.700	10.760	10.120	10.680	10.600	11,738,027
2026-01-26	11.060	11.060	10.340	10.470	10.392	14,877,183
2026-01-23	11.090	11.180	10.770	11.070	10.987	10,175,200
2026-01-22	11.060	11.330	10.680	11.000	10.918	13,815,500
2026-01-21	10.670	10.860	10.410	10.760	10.680	12,606,600
2026-01-20	11.260	11.310	10.600	10.700	10.620	17,355,196
2026-01-19	10.390	11.700	10.310	11.160	11.077	31,249,683
2026-01-16	10.280	10.590	10.020	10.400	10.322	15,891,213

← NewerPage 3 of 5 · 242 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.