Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.770 | 7.880 | 7.740 | 7.790 | 7.732 | 3,622,596 |
| 2025-10-21 | 7.640 | 7.800 | 7.610 | 7.790 | 7.732 | 4,583,585 |
| 2025-10-20 | 7.450 | 7.690 | 7.450 | 7.680 | 7.623 | 5,739,999 |
| 2025-10-17 | 7.580 | 7.680 | 7.410 | 7.410 | 7.355 | 4,581,100 |
| 2025-10-16 | 7.800 | 7.850 | 7.510 | 7.580 | 7.524 | 7,443,200 |
| 2025-10-15 | 7.640 | 7.850 | 7.580 | 7.800 | 7.742 | 6,433,100 |
| 2025-10-14 | 7.760 | 7.850 | 7.580 | 7.600 | 7.543 | 6,184,500 |
| 2025-10-13 | 7.510 | 7.710 | 7.250 | 7.690 | 7.633 | 6,174,230 |
| 2025-10-10 | 7.710 | 7.810 | 7.630 | 7.670 | 7.613 | 5,980,300 |
| 2025-10-09 | 7.610 | 7.880 | 7.600 | 7.700 | 7.643 | 7,447,900 |
| 2025-09-30 | 7.680 | 7.950 | 7.580 | 7.580 | 7.524 | 7,683,500 |
| 2025-09-29 | 7.680 | 7.740 | 7.450 | 7.660 | 7.603 | 7,203,300 |
| 2025-09-26 | 7.570 | 7.830 | 7.500 | 7.570 | 7.514 | 7,362,600 |
| 2025-09-25 | 7.970 | 8.010 | 7.570 | 7.570 | 7.514 | 14,165,200 |
| 2025-09-24 | 8.070 | 8.090 | 7.780 | 7.960 | 7.901 | 13,201,600 |
| 2025-09-23 | 8.360 | 8.480 | 8.020 | 8.110 | 8.050 | 15,164,555 |
| 2025-09-22 | 7.740 | 8.490 | 7.740 | 8.350 | 8.288 | 19,145,950 |
| 2025-09-19 | 7.760 | 7.840 | 7.630 | 7.720 | 7.662 | 4,615,000 |
| 2025-09-18 | 8.080 | 8.080 | 7.630 | 7.770 | 7.712 | 6,230,200 |
| 2025-09-17 | 8.010 | 8.170 | 7.920 | 7.950 | 7.891 | 5,822,000 |
| 2025-09-16 | 7.810 | 8.240 | 7.750 | 8.080 | 8.020 | 8,391,400 |
| 2025-09-15 | 7.810 | 7.840 | 7.710 | 7.780 | 7.722 | 3,991,154 |
| 2025-09-12 | 7.890 | 8.030 | 7.800 | 7.810 | 7.752 | 4,211,896 |
| 2025-09-11 | 7.870 | 7.920 | 7.650 | 7.890 | 7.831 | 4,391,496 |
| 2025-09-10 | 7.790 | 7.880 | 7.720 | 7.790 | 7.732 | 2,681,200 |
| 2025-09-09 | 7.900 | 7.980 | 7.760 | 7.780 | 7.722 | 4,248,600 |
| 2025-09-08 | 7.860 | 7.970 | 7.770 | 7.920 | 7.861 | 5,429,800 |
| 2025-09-05 | 7.690 | 7.800 | 7.610 | 7.750 | 7.692 | 4,964,900 |
| 2025-09-04 | 7.630 | 7.870 | 7.580 | 7.660 | 7.603 | 6,481,218 |
| 2025-09-03 | 7.860 | 7.910 | 7.600 | 7.610 | 7.553 | 7,194,622 |
| 2025-09-02 | 8.020 | 8.070 | 7.820 | 7.860 | 7.801 | 6,975,300 |
| 2025-09-01 | 7.980 | 8.160 | 7.840 | 8.000 | 7.940 | 8,446,000 |
| 2025-08-29 | 7.850 | 8.070 | 7.710 | 8.040 | 7.980 | 9,001,100 |
| 2025-08-28 | 8.110 | 8.270 | 7.580 | 7.860 | 7.801 | 14,892,710 |
| 2025-08-27 | 8.710 | 8.720 | 8.090 | 8.110 | 8.050 | 13,443,700 |
| 2025-08-26 | 8.770 | 8.800 | 8.600 | 8.650 | 8.586 | 6,547,553 |
| 2025-08-25 | 8.910 | 8.940 | 8.680 | 8.770 | 8.705 | 9,237,800 |
| 2025-08-22 | 8.940 | 9.130 | 8.860 | 8.920 | 8.854 | 6,148,900 |
| 2025-08-21 | 8.990 | 9.100 | 8.890 | 8.920 | 8.854 | 6,696,605 |
| 2025-08-20 | 8.810 | 9.060 | 8.720 | 8.970 | 8.903 | 8,853,530 |
| 2025-08-19 | 8.480 | 8.960 | 8.400 | 8.810 | 8.744 | 11,793,330 |
| 2025-08-18 | 8.570 | 8.600 | 8.430 | 8.440 | 8.377 | 6,089,100 |
| 2025-08-15 | 8.500 | 8.590 | 8.400 | 8.480 | 8.417 | 5,861,400 |
| 2025-08-14 | 8.750 | 8.870 | 8.500 | 8.500 | 8.437 | 6,199,000 |
| 2025-08-13 | 8.880 | 8.900 | 8.680 | 8.690 | 8.625 | 6,118,800 |
| 2025-08-12 | 8.800 | 8.920 | 8.620 | 8.850 | 8.784 | 6,387,550 |
| 2025-08-11 | 8.500 | 8.870 | 8.490 | 8.780 | 8.715 | 7,033,400 |
| 2025-08-08 | 8.500 | 8.560 | 8.360 | 8.510 | 8.447 | 5,818,500 |
| 2025-08-07 | 8.680 | 8.750 | 8.500 | 8.530 | 8.466 | 6,032,000 |
| 2025-08-06 | 8.650 | 8.730 | 8.540 | 8.690 | 8.625 | 4,609,400 |
| 2025-08-05 | 8.580 | 8.740 | 8.530 | 8.640 | 8.576 | 4,812,200 |
| 2025-08-04 | 8.480 | 8.600 | 8.390 | 8.560 | 8.496 | 3,530,400 |
| 2025-08-01 | 8.450 | 8.570 | 8.440 | 8.500 | 8.437 | 3,389,900 |
| 2025-07-31 | 8.600 | 8.700 | 8.420 | 8.450 | 8.387 | 4,776,800 |
| 2025-07-30 | 8.770 | 8.770 | 8.570 | 8.650 | 8.586 | 4,580,396 |
| 2025-07-29 | 8.820 | 8.940 | 8.620 | 8.720 | 8.655 | 5,381,100 |
| 2025-07-28 | 8.790 | 8.840 | 8.700 | 8.820 | 8.754 | 4,687,100 |
| 2025-07-25 | 9.070 | 9.100 | 8.800 | 8.820 | 8.754 | 8,870,500 |
| 2025-07-24 | 8.800 | 9.420 | 8.800 | 9.060 | 8.992 | 13,261,812 |
| 2025-07-23 | 8.890 | 9.000 | 8.780 | 8.820 | 8.754 | 6,413,600 |
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.