Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.990 | 8.470 | 7.870 | 8.150 | 8.089 | 21,759,344 |
| 2024-10-24 | 8.020 | 8.220 | 7.650 | 7.970 | 7.911 | 29,896,172 |
| 2024-10-23 | 7.380 | 8.740 | 7.380 | 8.530 | 8.466 | 42,641,211 |
| 2024-10-22 | 6.870 | 7.780 | 6.850 | 7.600 | 7.543 | 30,138,480 |
| 2024-10-21 | 6.140 | 7.380 | 6.110 | 6.710 | 6.660 | 25,376,892 |
| 2024-10-18 | 5.980 | 6.250 | 5.980 | 6.150 | 6.104 | 6,082,700 |
| 2024-10-17 | 6.280 | 6.320 | 6.020 | 6.030 | 5.985 | 6,179,000 |
| 2024-10-16 | 5.950 | 6.370 | 5.920 | 6.210 | 6.164 | 6,512,472 |
| 2024-10-15 | 6.110 | 6.230 | 6.000 | 6.010 | 5.965 | 4,758,572 |
| 2024-10-14 | 5.990 | 6.190 | 5.900 | 6.110 | 6.064 | 6,279,796 |
| 2024-10-11 | 6.160 | 6.330 | 5.900 | 5.950 | 5.906 | 7,378,000 |
| 2024-10-10 | 6.060 | 6.480 | 6.060 | 6.280 | 6.233 | 11,242,200 |
| 2024-10-09 | 6.710 | 6.800 | 6.130 | 6.210 | 6.164 | 17,888,632 |
| 2024-10-08 | 7.160 | 7.390 | 6.300 | 7.100 | 7.047 | 28,175,700 |
| 2024-09-30 | 5.750 | 6.320 | 5.600 | 6.180 | 6.134 | 12,313,100 |
| 2024-09-27 | 5.280 | 5.590 | 5.250 | 5.490 | 5.449 | 7,374,600 |
| 2024-09-26 | 5.080 | 5.240 | 5.060 | 5.240 | 5.201 | 4,095,900 |
| 2024-09-25 | 5.070 | 5.180 | 5.050 | 5.080 | 5.042 | 3,529,800 |
| 2024-09-24 | 4.870 | 5.030 | 4.860 | 5.020 | 4.983 | 3,394,900 |
| 2024-09-23 | 4.870 | 4.900 | 4.800 | 4.870 | 4.834 | 1,612,900 |
| 2024-09-20 | 4.910 | 4.910 | 4.820 | 4.850 | 4.814 | 1,870,900 |
| 2024-09-19 | 4.800 | 4.940 | 4.740 | 4.910 | 4.873 | 3,404,832 |
| 2024-09-18 | 4.870 | 4.870 | 4.660 | 4.740 | 4.705 | 3,183,300 |
| 2024-09-13 | 4.900 | 4.950 | 4.840 | 4.860 | 4.824 | 2,716,300 |
| 2024-09-12 | 4.850 | 4.980 | 4.850 | 4.920 | 4.883 | 3,282,390 |
| 2024-09-11 | 4.920 | 4.930 | 4.860 | 4.890 | 4.854 | 2,178,800 |
| 2024-09-10 | 4.900 | 4.980 | 4.850 | 4.930 | 4.893 | 2,720,300 |
| 2024-09-09 | 4.910 | 4.940 | 4.800 | 4.890 | 4.854 | 3,926,800 |
| 2024-09-06 | 4.960 | 5.150 | 4.910 | 4.980 | 4.943 | 6,685,400 |
| 2024-09-05 | 4.880 | 4.990 | 4.860 | 4.960 | 4.923 | 3,878,000 |
| 2024-09-04 | 4.880 | 4.930 | 4.830 | 4.850 | 4.814 | 3,246,400 |
| 2024-09-03 | 4.870 | 4.950 | 4.860 | 4.900 | 4.864 | 5,108,032 |
| 2024-09-02 | 5.240 | 5.240 | 4.850 | 4.940 | 4.903 | 12,442,232 |
| 2024-08-30 | 4.820 | 5.300 | 4.820 | 5.250 | 5.211 | 13,881,800 |
| 2024-08-29 | 4.780 | 4.870 | 4.710 | 4.840 | 4.804 | 5,488,000 |
| 2024-08-28 | 4.870 | 4.930 | 4.780 | 4.880 | 4.844 | 3,231,000 |
| 2024-08-27 | 4.920 | 4.960 | 4.830 | 4.860 | 4.824 | 3,615,200 |
| 2024-08-26 | 4.860 | 4.940 | 4.800 | 4.900 | 4.864 | 3,427,900 |
| 2024-08-23 | 4.840 | 4.860 | 4.760 | 4.830 | 4.794 | 3,448,951 |
| 2024-08-22 | 5.020 | 5.030 | 4.830 | 4.840 | 4.804 | 4,968,393 |
| 2024-08-21 | 4.980 | 5.030 | 4.950 | 4.990 | 4.953 | 5,223,800 |
| 2024-08-20 | 5.100 | 5.160 | 4.970 | 5.010 | 4.973 | 8,658,577 |
| 2024-08-19 | 5.230 | 5.290 | 5.080 | 5.170 | 5.131 | 15,374,697 |
| 2024-08-16 | 5.860 | 5.950 | 5.380 | 5.380 | 5.340 | 26,031,038 |
| 2024-08-15 | 6.800 | 7.000 | 6.190 | 6.190 | 6.144 | 35,659,228 |
| 2024-08-14 | 6.360 | 6.960 | 6.360 | 6.960 | 6.908 | 28,933,084 |
| 2024-08-13 | 5.410 | 5.800 | 5.370 | 5.800 | 5.757 | 5,862,593 |
| 2024-08-12 | 5.400 | 5.540 | 5.260 | 5.460 | 5.419 | 4,719,400 |
| 2024-08-09 | 5.210 | 5.420 | 5.190 | 5.420 | 5.380 | 5,574,179 |
| 2024-08-08 | 5.040 | 5.220 | 4.980 | 5.220 | 5.181 | 4,960,979 |
| 2024-08-07 | 4.990 | 5.220 | 4.920 | 5.080 | 5.042 | 3,101,979 |
| 2024-08-06 | 4.870 | 5.030 | 4.870 | 4.980 | 4.943 | 1,065,300 |
| 2024-08-05 | 4.990 | 5.040 | 4.850 | 4.860 | 4.824 | 1,374,490 |
| 2024-08-02 | 5.040 | 5.090 | 4.980 | 4.990 | 4.953 | 1,016,400 |
| 2024-08-01 | 5.010 | 5.090 | 5.010 | 5.060 | 5.022 | 1,527,400 |
| 2024-07-31 | 4.940 | 5.040 | 4.890 | 5.020 | 4.983 | 1,727,900 |
| 2024-07-30 | 4.860 | 4.940 | 4.820 | 4.910 | 4.873 | 1,506,800 |
| 2024-07-29 | 4.890 | 4.910 | 4.820 | 4.880 | 4.844 | 1,116,700 |
| 2024-07-26 | 4.730 | 4.880 | 4.730 | 4.860 | 4.824 | 935,500 |
| 2024-07-25 | 4.660 | 4.850 | 4.650 | 4.800 | 4.764 | 1,044,500 |
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.