Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 10.120 | 10.500 | 10.010 | 10.220 | 10.144 | 15,142,100 |
| 2026-01-14 | 9.960 | 10.690 | 9.960 | 10.190 | 10.114 | 17,380,000 |
| 2026-01-13 | 10.310 | 10.350 | 9.600 | 10.000 | 9.925 | 21,254,301 |
| 2026-01-12 | 10.030 | 10.470 | 9.900 | 10.300 | 10.223 | 22,053,872 |
| 2026-01-09 | 9.900 | 10.480 | 9.780 | 10.040 | 9.965 | 23,434,600 |
| 2026-01-08 | 9.130 | 9.990 | 9.130 | 9.800 | 9.727 | 24,750,045 |
| 2026-01-07 | 9.050 | 9.410 | 8.990 | 9.110 | 9.042 | 27,305,064 |
| 2026-01-06 | 9.560 | 9.750 | 8.900 | 9.040 | 8.973 | 41,507,011 |
| 2026-01-05 | 8.160 | 9.780 | 8.160 | 9.780 | 9.707 | 41,419,966 |
| 2025-12-31 | 7.520 | 8.360 | 7.450 | 8.150 | 8.089 | 24,848,100 |
| 2025-12-30 | 7.660 | 7.670 | 7.440 | 7.510 | 7.454 | 6,647,900 |
| 2025-12-29 | 7.430 | 7.790 | 7.360 | 7.630 | 7.573 | 9,442,500 |
| 2025-12-26 | 7.480 | 7.520 | 7.400 | 7.410 | 7.355 | 4,784,800 |
| 2025-12-25 | 7.560 | 7.560 | 7.400 | 7.480 | 7.424 | 4,831,600 |
| 2025-12-24 | 7.450 | 7.580 | 7.420 | 7.510 | 7.454 | 4,489,600 |
| 2025-12-23 | 7.570 | 7.730 | 7.440 | 7.470 | 7.414 | 7,998,500 |
| 2025-12-22 | 7.390 | 7.740 | 7.380 | 7.570 | 7.514 | 11,131,400 |
| 2025-12-19 | 7.240 | 7.410 | 7.230 | 7.380 | 7.325 | 3,698,800 |
| 2025-12-18 | 7.320 | 7.400 | 7.210 | 7.230 | 7.176 | 5,578,500 |
| 2025-12-17 | 7.330 | 7.480 | 7.130 | 7.260 | 7.206 | 7,890,000 |
| 2025-12-16 | 7.310 | 7.770 | 7.310 | 7.330 | 7.275 | 9,839,800 |
| 2025-12-15 | 7.000 | 7.440 | 6.980 | 7.310 | 7.256 | 8,617,789 |
| 2025-12-12 | 7.130 | 7.320 | 7.030 | 7.050 | 6.997 | 4,683,200 |
| 2025-12-11 | 7.220 | 7.280 | 7.100 | 7.100 | 7.047 | 4,310,800 |
| 2025-12-10 | 7.300 | 7.320 | 7.170 | 7.220 | 7.166 | 4,178,496 |
| 2025-12-09 | 7.460 | 7.490 | 7.260 | 7.270 | 7.216 | 4,820,789 |
| 2025-12-08 | 7.400 | 7.570 | 7.340 | 7.480 | 7.424 | 5,362,400 |
| 2025-12-05 | 7.400 | 7.430 | 7.260 | 7.390 | 7.335 | 4,097,400 |
| 2025-12-04 | 7.320 | 7.480 | 7.310 | 7.350 | 7.295 | 6,081,200 |
| 2025-12-03 | 7.270 | 7.450 | 7.200 | 7.390 | 7.335 | 6,264,200 |
| 2025-12-02 | 7.310 | 7.320 | 7.100 | 7.300 | 7.246 | 4,744,347 |
| 2025-12-01 | 7.360 | 7.410 | 7.240 | 7.280 | 7.226 | 4,984,162 |
| 2025-11-28 | 7.250 | 7.350 | 7.170 | 7.350 | 7.295 | 3,615,562 |
| 2025-11-27 | 7.230 | 7.260 | 7.090 | 7.250 | 7.196 | 5,093,100 |
| 2025-11-26 | 7.430 | 7.510 | 7.120 | 7.130 | 7.077 | 6,259,364 |
| 2025-11-25 | 7.460 | 7.560 | 7.360 | 7.440 | 7.385 | 4,791,200 |
| 2025-11-24 | 7.280 | 7.460 | 7.220 | 7.410 | 7.355 | 6,590,964 |
| 2025-11-21 | 7.550 | 7.650 | 7.180 | 7.180 | 7.127 | 8,140,800 |
| 2025-11-20 | 7.610 | 7.740 | 7.520 | 7.610 | 7.553 | 5,441,700 |
| 2025-11-19 | 8.000 | 8.030 | 7.490 | 7.620 | 7.563 | 8,893,200 |
| 2025-11-18 | 8.040 | 8.040 | 7.850 | 7.900 | 7.841 | 5,190,447 |
| 2025-11-17 | 8.080 | 8.140 | 7.920 | 7.970 | 7.911 | 4,677,700 |
| 2025-11-14 | 7.970 | 8.150 | 7.960 | 8.060 | 8.000 | 5,260,500 |
| 2025-11-13 | 7.910 | 8.010 | 7.830 | 7.960 | 7.901 | 4,492,600 |
| 2025-11-12 | 8.000 | 8.000 | 7.870 | 7.920 | 7.861 | 4,047,447 |
| 2025-11-11 | 8.000 | 8.040 | 7.890 | 7.950 | 7.891 | 4,839,447 |
| 2025-11-10 | 7.930 | 8.000 | 7.860 | 7.970 | 7.911 | 5,621,847 |
| 2025-11-07 | 7.860 | 7.950 | 7.830 | 7.880 | 7.821 | 4,120,400 |
| 2025-11-06 | 7.940 | 7.970 | 7.820 | 7.870 | 7.811 | 3,653,200 |
| 2025-11-05 | 7.830 | 7.950 | 7.770 | 7.920 | 7.861 | 4,799,200 |
| 2025-11-04 | 7.850 | 7.880 | 7.780 | 7.830 | 7.772 | 4,038,600 |
| 2025-11-03 | 7.750 | 7.900 | 7.750 | 7.850 | 7.792 | 5,031,100 |
| 2025-10-31 | 7.630 | 7.750 | 7.600 | 7.720 | 7.662 | 3,497,600 |
| 2025-10-30 | 7.650 | 7.760 | 7.600 | 7.620 | 7.563 | 4,992,700 |
| 2025-10-29 | 7.790 | 7.830 | 7.590 | 7.630 | 7.573 | 6,571,230 |
| 2025-10-28 | 7.770 | 7.880 | 7.730 | 7.840 | 7.782 | 5,635,396 |
| 2025-10-27 | 7.900 | 8.000 | 7.750 | 7.790 | 7.732 | 11,174,026 |
| 2025-10-24 | 7.820 | 8.370 | 7.770 | 8.000 | 7.940 | 14,148,508 |
| 2025-10-23 | 7.760 | 7.830 | 7.670 | 7.820 | 7.762 | 4,114,989 |
| 2025-10-22 | 7.770 | 7.880 | 7.740 | 7.790 | 7.732 | 3,622,596 |
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.