Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.120	7.450	7.120	7.450	7.394	7,680,100
2025-04-22	7.270	7.400	7.160	7.190	7.136	6,498,950
2025-04-21	7.150	7.450	7.090	7.240	7.186	11,525,500
2025-04-18	6.780	7.350	6.580	7.170	7.117	15,334,200
2025-04-17	6.680	6.860	6.560	6.700	6.650	8,829,500
2025-04-16	6.980	7.470	6.800	6.850	6.799	15,618,700
2025-04-15	6.650	7.810	6.540	7.180	7.127	19,744,650
2025-04-14	6.430	6.670	6.430	6.510	6.462	4,131,412
2025-04-11	6.440	6.600	6.340	6.360	6.313	4,182,832
2025-04-10	6.440	6.560	6.300	6.320	6.273	5,938,200
2025-04-09	6.500	6.600	5.840	6.400	6.352	8,786,100
2025-04-08	5.960	6.430	5.890	6.320	6.273	7,341,700
2025-04-07	6.230	6.680	5.700	5.980	5.935	8,732,882
2025-04-03	6.900	7.040	6.820	6.900	6.849	3,473,601
2025-04-02	6.980	7.120	6.900	6.960	6.908	2,648,150
2025-04-01	6.800	7.060	6.790	6.980	6.928	3,539,300
2025-03-31	6.870	6.920	6.620	6.760	6.710	2,741,000
2025-03-28	7.090	7.100	6.870	6.930	6.878	2,983,200
2025-03-27	7.150	7.240	7.000	7.080	7.027	2,519,700
2025-03-26	6.890	7.270	6.880	7.190	7.136	4,662,650
2025-03-25	6.900	6.980	6.810	6.950	6.898	2,514,300
2025-03-24	7.190	7.200	6.780	6.930	6.878	4,796,413
2025-03-21	7.210	7.320	7.110	7.130	7.077	2,983,500
2025-03-20	7.260	7.350	7.190	7.260	7.206	2,554,800
2025-03-19	7.310	7.390	7.190	7.260	7.206	2,244,500
2025-03-18	7.290	7.360	7.260	7.360	7.305	1,808,900
2025-03-17	7.320	7.390	7.250	7.290	7.236	2,307,200
2025-03-14	7.150	7.320	7.060	7.300	7.246	3,824,100
2025-03-13	7.170	7.170	7.000	7.150	7.097	3,678,200
2025-03-12	7.280	7.280	7.130	7.130	7.077	2,449,800
2025-03-11	7.160	7.220	7.080	7.220	7.166	2,249,700
2025-03-10	7.170	7.330	7.150	7.180	7.127	2,361,200
2025-03-07	7.140	7.200	7.070	7.170	7.117	2,287,900
2025-03-06	7.180	7.250	7.100	7.150	7.097	2,707,070
2025-03-05	7.260	7.280	7.090	7.160	7.107	2,266,270
2025-03-04	7.140	7.310	7.050	7.260	7.206	4,165,670
2025-03-03	7.000	7.210	7.000	7.140	7.087	3,720,900
2025-02-28	7.100	7.130	6.960	6.970	6.918	4,610,600
2025-02-27	7.250	7.290	7.030	7.140	7.087	2,993,832
2025-02-26	7.390	7.390	7.210	7.270	7.216	2,917,100
2025-02-25	7.180	7.400	7.150	7.270	7.216	4,438,400
2025-02-24	7.040	7.290	7.010	7.260	7.206	6,442,132
2025-02-21	7.080	7.080	6.910	7.040	6.988	2,827,300
2025-02-20	7.110	7.220	7.030	7.050	6.997	3,221,600
2025-02-19	6.940	7.100	6.840	7.030	6.978	3,136,213
2025-02-18	7.100	7.130	6.890	6.940	6.888	3,306,183
2025-02-17	7.220	7.430	7.070	7.090	7.037	6,049,313
2025-02-14	6.880	7.160	6.880	7.120	7.067	5,337,800
2025-02-13	6.960	6.980	6.840	6.870	6.819	3,024,100
2025-02-12	7.090	7.090	6.880	6.940	6.888	3,355,200
2025-02-11	7.180	7.180	6.880	6.980	6.928	3,537,250
2025-02-10	6.860	7.140	6.730	7.110	7.057	5,654,700
2025-02-07	6.770	6.900	6.720	6.790	6.739	3,733,700
2025-02-06	6.730	6.750	6.520	6.730	6.680	3,225,700
2025-02-05	6.560	6.740	6.530	6.680	6.630	3,379,400
2025-01-27	6.580	6.830	6.500	6.560	6.511	3,597,700
2025-01-24	6.480	6.520	6.370	6.510	6.462	2,478,700
2025-01-23	6.430	6.660	6.430	6.450	6.402	3,628,050
2025-01-22	6.350	6.450	6.260	6.400	6.352	3,289,490
2025-01-21	6.720	6.790	6.280	6.410	6.362	6,397,090

← NewerPage 7 of 21 · 1,212 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.