Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.690 | 6.810 | 6.490 | 6.770 | 6.720 | 3,468,000 |
| 2025-01-17 | 6.650 | 6.670 | 6.520 | 6.590 | 6.541 | 2,864,800 |
| 2025-01-16 | 6.680 | 6.810 | 6.570 | 6.670 | 6.620 | 3,532,100 |
| 2025-01-15 | 6.710 | 6.750 | 6.560 | 6.560 | 6.511 | 3,415,600 |
| 2025-01-14 | 6.400 | 6.700 | 6.400 | 6.700 | 6.650 | 3,804,300 |
| 2025-01-13 | 6.450 | 6.510 | 6.230 | 6.370 | 6.323 | 4,131,550 |
| 2025-01-10 | 6.820 | 7.040 | 6.500 | 6.550 | 6.501 | 5,307,500 |
| 2025-01-09 | 6.820 | 6.890 | 6.710 | 6.800 | 6.749 | 3,571,000 |
| 2025-01-08 | 7.040 | 7.070 | 6.640 | 6.850 | 6.799 | 6,721,550 |
| 2025-01-07 | 6.810 | 7.070 | 6.730 | 7.070 | 7.017 | 6,484,350 |
| 2025-01-06 | 6.810 | 6.830 | 6.320 | 6.800 | 6.749 | 7,220,450 |
| 2025-01-03 | 7.050 | 7.140 | 6.700 | 6.810 | 6.759 | 10,370,850 |
| 2025-01-02 | 7.200 | 7.310 | 6.910 | 7.020 | 6.968 | 9,640,482 |
| 2024-12-31 | 7.600 | 7.630 | 7.110 | 7.220 | 7.166 | 14,548,100 |
| 2024-12-30 | 7.980 | 8.240 | 7.320 | 7.700 | 7.643 | 24,850,442 |
| 2024-12-27 | 6.600 | 7.670 | 6.600 | 7.670 | 7.613 | 15,512,042 |
| 2024-12-26 | 6.430 | 6.550 | 6.370 | 6.390 | 6.342 | 5,195,228 |
| 2024-12-25 | 6.800 | 6.890 | 6.170 | 6.350 | 6.303 | 11,220,900 |
| 2024-12-24 | 6.850 | 6.920 | 6.660 | 6.820 | 6.769 | 3,277,732 |
| 2024-12-23 | 7.420 | 7.420 | 6.700 | 6.710 | 6.660 | 6,287,800 |
| 2024-12-20 | 7.270 | 7.490 | 7.270 | 7.390 | 7.335 | 3,178,200 |
| 2024-12-19 | 7.260 | 7.360 | 7.160 | 7.250 | 7.196 | 3,772,000 |
| 2024-12-18 | 7.300 | 7.390 | 7.100 | 7.280 | 7.226 | 3,218,300 |
| 2024-12-17 | 7.600 | 7.730 | 7.210 | 7.270 | 7.216 | 5,553,350 |
| 2024-12-16 | 7.670 | 7.760 | 7.610 | 7.650 | 7.593 | 3,406,400 |
| 2024-12-13 | 7.820 | 7.830 | 7.580 | 7.670 | 7.613 | 5,068,500 |
| 2024-12-12 | 7.850 | 7.920 | 7.790 | 7.820 | 7.762 | 4,794,700 |
| 2024-12-11 | 7.760 | 7.940 | 7.760 | 7.840 | 7.782 | 3,267,100 |
| 2024-12-10 | 8.040 | 8.150 | 7.700 | 7.800 | 7.742 | 6,710,300 |
| 2024-12-09 | 7.830 | 7.920 | 7.650 | 7.860 | 7.801 | 6,112,700 |
| 2024-12-06 | 7.740 | 7.850 | 7.630 | 7.830 | 7.772 | 3,990,800 |
| 2024-12-05 | 7.550 | 7.740 | 7.480 | 7.730 | 7.672 | 4,607,212 |
| 2024-12-04 | 8.000 | 8.060 | 7.480 | 7.550 | 7.494 | 7,469,332 |
| 2024-12-03 | 7.810 | 8.180 | 7.790 | 8.040 | 7.980 | 7,826,776 |
| 2024-12-02 | 7.750 | 7.930 | 7.670 | 7.800 | 7.742 | 5,172,100 |
| 2024-11-29 | 7.780 | 7.790 | 7.550 | 7.740 | 7.682 | 5,161,900 |
| 2024-11-28 | 7.850 | 7.950 | 7.670 | 7.750 | 7.692 | 5,920,040 |
| 2024-11-27 | 7.380 | 8.040 | 7.160 | 7.830 | 7.772 | 11,035,744 |
| 2024-11-26 | 7.480 | 7.580 | 7.340 | 7.340 | 7.285 | 2,879,600 |
| 2024-11-25 | 7.230 | 7.530 | 7.070 | 7.470 | 7.414 | 4,116,800 |
| 2024-11-22 | 7.590 | 7.640 | 7.160 | 7.230 | 7.176 | 5,075,800 |
| 2024-11-21 | 7.700 | 7.850 | 7.490 | 7.600 | 7.543 | 4,700,700 |
| 2024-11-20 | 7.380 | 7.940 | 7.320 | 7.730 | 7.672 | 8,286,044 |
| 2024-11-19 | 7.290 | 7.420 | 7.100 | 7.350 | 7.295 | 4,710,400 |
| 2024-11-18 | 7.400 | 7.560 | 7.000 | 7.300 | 7.246 | 7,011,019 |
| 2024-11-15 | 7.710 | 7.780 | 7.340 | 7.390 | 7.335 | 5,703,400 |
| 2024-11-14 | 7.940 | 7.990 | 7.660 | 7.710 | 7.653 | 5,346,800 |
| 2024-11-13 | 8.150 | 8.250 | 7.780 | 7.930 | 7.871 | 7,878,300 |
| 2024-11-12 | 8.350 | 8.550 | 8.000 | 8.150 | 8.089 | 8,866,800 |
| 2024-11-11 | 8.100 | 8.310 | 7.950 | 8.310 | 8.248 | 10,972,800 |
| 2024-11-08 | 8.300 | 8.420 | 8.010 | 8.130 | 8.069 | 11,279,275 |
| 2024-11-07 | 8.220 | 8.400 | 7.870 | 8.300 | 8.238 | 10,790,601 |
| 2024-11-06 | 7.880 | 8.380 | 7.850 | 8.120 | 8.059 | 13,640,801 |
| 2024-11-05 | 7.490 | 8.130 | 7.400 | 7.870 | 7.811 | 12,203,400 |
| 2024-11-04 | 7.640 | 7.640 | 7.390 | 7.510 | 7.454 | 5,365,700 |
| 2024-11-01 | 7.900 | 7.930 | 7.390 | 7.640 | 7.583 | 9,859,201 |
| 2024-10-31 | 7.830 | 8.050 | 7.740 | 7.930 | 7.871 | 9,433,944 |
| 2024-10-30 | 7.730 | 8.020 | 7.580 | 7.870 | 7.811 | 12,140,700 |
| 2024-10-29 | 8.300 | 8.350 | 7.760 | 7.790 | 7.732 | 20,692,179 |
| 2024-10-28 | 8.150 | 8.840 | 7.980 | 8.290 | 8.228 | 24,331,695 |
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.