Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.180	9.240	8.860	8.890	8.824	10,418,900
2025-07-21	8.770	9.280	8.680	9.180	9.112	13,099,400
2025-07-18	8.780	8.790	8.580	8.650	8.586	4,204,600
2025-07-17	8.670	8.800	8.630	8.710	8.645	4,382,600
2025-07-16	8.800	9.130	8.670	8.700	8.635	6,360,400
2025-07-15	8.940	9.050	8.560	8.850	8.784	10,125,700
2025-07-14	8.630	9.210	8.550	9.020	8.953	10,552,992
2025-07-11	8.620	8.680	8.400	8.590	8.526	5,693,830
2025-07-10	8.540	8.660	8.470	8.620	8.556	3,612,600
2025-07-09	8.750	8.840	8.550	8.570	8.506	4,480,400
2025-07-08	8.650	8.790	8.530	8.750	8.685	5,110,400
2025-07-07	8.370	8.620	8.370	8.620	8.556	4,569,400
2025-07-04	8.550	8.660	8.370	8.500	8.437	3,482,900
2025-07-03	8.440	8.670	8.340	8.570	8.506	5,798,800
2025-07-02	8.420	8.490	8.280	8.390	8.327	3,703,600
2025-07-01	8.570	8.710	8.350	8.440	8.377	4,192,500
2025-06-30	8.530	8.600	8.400	8.600	8.536	4,846,900
2025-06-27	8.430	8.610	8.390	8.480	8.417	4,834,700
2025-06-26	8.500	8.600	8.340	8.350	8.288	3,751,400
2025-06-25	8.560	8.640	8.370	8.470	8.407	5,221,900
2025-06-24	8.380	8.600	8.380	8.560	8.496	4,283,900
2025-06-23	8.240	8.470	8.160	8.380	8.318	4,891,800
2025-06-20	8.470	8.500	8.250	8.280	8.218	4,514,300
2025-06-19	8.490	8.750	8.280	8.310	8.248	5,428,700
2025-06-18	8.640	8.740	8.390	8.420	8.357	4,595,616
2025-06-17	8.540	8.750	8.520	8.660	8.595	6,470,600
2025-06-16	8.430	8.680	8.270	8.610	8.546	7,777,100
2025-06-13	9.150	9.150	8.740	8.790	8.725	6,875,600
2025-06-12	9.110	9.210	9.050	9.120	9.052	4,093,500
2025-06-11	9.080	9.210	8.920	9.150	9.082	5,985,200
2025-06-10	9.250	9.470	9.100	9.140	9.072	9,201,700
2025-06-09	9.200	9.490	9.150	9.240	9.171	11,248,562
2025-06-06	9.060	9.250	8.800	9.220	9.151	9,187,150
2025-06-05	9.000	9.280	8.980	9.110	9.042	13,460,100
2025-06-04	8.570	8.920	8.450	8.910	8.844	9,554,300
2025-06-03	8.610	8.730	8.430	8.520	8.457	8,556,848
2025-05-30	8.900	9.030	8.580	8.730	8.665	10,680,221
2025-05-29	8.560	9.280	8.560	9.000	8.933	15,139,200
2025-05-28	8.490	8.770	8.320	8.640	8.576	8,842,370
2025-05-27	8.260	8.500	8.230	8.500	8.437	8,516,670
2025-05-26	8.750	9.060	8.220	8.290	8.228	14,331,970
2025-05-23	9.060	9.080	8.680	8.720	8.655	13,819,500
2025-05-22	8.520	8.680	8.470	8.610	8.546	6,506,250
2025-05-21	8.680	8.880	8.530	8.640	8.576	11,383,470
2025-05-20	8.440	8.700	8.200	8.670	8.605	17,028,770
2025-05-19	7.680	8.500	7.640	8.430	8.367	20,685,450
2025-05-16	7.740	7.750	7.470	7.700	7.643	8,809,900
2025-05-15	7.560	8.420	7.560	7.750	7.692	14,674,050
2025-05-14	7.500	7.590	7.460	7.540	7.484	3,352,400
2025-05-13	7.700	7.760	7.480	7.510	7.454	4,314,500
2025-05-12	7.600	7.760	7.530	7.680	7.623	6,075,862
2025-05-09	7.620	7.700	7.480	7.500	7.444	4,190,900
2025-05-08	7.570	7.670	7.500	7.640	7.583	5,109,400
2025-05-07	7.690	7.750	7.530	7.590	7.533	6,542,700
2025-05-06	7.540	7.640	7.400	7.620	7.563	5,882,700
2025-04-30	7.480	7.590	7.390	7.440	7.385	7,925,600
2025-04-29	7.580	7.690	7.410	7.500	7.444	8,244,600
2025-04-28	7.930	8.090	7.460	7.580	7.524	15,035,100
2025-04-25	7.310	8.380	7.300	7.900	7.841	31,941,600
2025-04-24	7.450	7.460	7.190	7.290	7.236	5,638,500

← NewerPage 6 of 21 · 1,216 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.