Guangdong Xiongsu Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.780	11.930	11.000	11.870	11.870	13,288,300
2026-10-16	12.270	12.550	11.800	11.950	11.950	16,555,700
2026-10-15	12.190	12.760	11.770	12.110	12.110	26,662,223
2026-10-14	14.060	14.080	12.950	13.130	13.130	21,591,637
2026-10-13	13.930	14.550	12.800	14.210	14.210	32,972,398
2026-10-12	13.510	15.810	13.250	14.180	14.180	46,178,246
2026-10-09	14.130	14.500	12.460	13.520	13.520	39,626,215
2026-10-08	14.480	15.980	14.340	15.580	15.580	32,348,301
2026-09-30	14.200	14.400	13.780	14.200	14.200	19,235,904
2026-09-29	14.600	14.740	13.740	13.980	13.980	27,157,064
2026-09-28	13.700	15.470	13.570	14.740	14.740	39,229,922
2026-09-24	12.610	13.730	12.610	13.690	13.690	25,795,748
2026-09-23	12.690	12.800	12.170	12.350	12.350	10,694,600
2026-09-22	12.280	12.930	12.280	12.690	12.690	14,553,896
2026-09-21	11.750	12.970	11.560	12.300	12.300	23,138,699
2026-09-18	11.470	11.990	11.430	11.840	11.840	8,112,550
2026-09-17	11.580	11.840	11.360	11.470	11.470	6,732,200
2026-09-16	10.980	11.800	10.810	11.700	11.700	11,257,496
2026-09-15	11.120	11.260	10.950	10.970	10.970	4,645,400
2026-09-14	11.080	11.260	10.930	11.100	11.100	3,705,300
2026-09-11	11.190	11.470	10.950	11.080	11.080	5,112,100
2026-09-10	11.450	11.590	11.300	11.320	11.320	4,485,700
2026-09-09	11.550	11.840	11.250	11.500	11.500	5,247,800
2026-09-08	11.380	11.520	11.110	11.450	11.450	3,707,000
2026-09-07	11.220	11.500	10.860	11.420	11.420	7,182,400
2026-09-04	11.380	11.500	11.100	11.220	11.220	5,689,600
2026-09-03	11.970	12.070	11.240	11.380	11.380	12,129,514
2026-09-02	11.860	12.140	11.460	12.050	12.050	8,591,300
2026-09-01	11.620	12.180	11.430	12.000	12.000	10,721,000
2026-08-31	11.350	12.300	11.310	11.620	11.620	13,710,601
2026-08-28	11.560	11.800	11.300	11.310	11.310	6,796,400
2026-08-27	11.650	11.720	11.360	11.500	11.500	8,995,600
2026-08-26	11.530	11.750	11.470	11.700	11.700	5,155,400
2026-08-25	11.560	11.720	11.340	11.650	11.650	4,728,400
2026-08-24	11.970	11.970	11.430	11.620	11.620	6,235,400
2026-08-21	11.860	12.050	11.680	12.010	12.010	5,189,092
2026-08-20	11.920	12.100	11.700	11.950	11.950	7,134,500
2026-08-19	11.860	11.900	11.490	11.720	11.720	7,370,814
2026-08-18	11.960	12.080	11.750	12.020	12.020	7,006,400
2026-08-17	11.680	12.090	11.650	12.010	12.010	8,179,200
2026-08-14	11.520	11.800	11.350	11.640	11.640	7,853,700
2026-08-13	12.220	12.330	11.460	11.500	11.500	12,079,750
2026-08-12	11.740	12.300	11.680	11.990	11.990	9,936,500
2026-08-11	11.840	12.600	11.590	11.740	11.740	10,145,900
2026-08-10	11.850	11.930	11.330	11.810	11.810	8,678,600
2026-08-07	11.460	11.900	11.180	11.850	11.850	10,347,696
2026-08-06	11.120	11.500	10.850	11.440	11.440	8,761,050
2026-08-05	10.990	11.360	10.910	11.180	11.180	11,268,100
2026-08-04	10.790	11.000	10.510	10.960	10.960	10,580,736
2026-08-03	9.430	10.590	9.430	10.580	10.580	11,960,229
2026-07-31	9.290	9.680	9.140	9.470	9.470	6,112,693
2026-07-30	9.500	9.650	8.940	9.070	9.070	6,998,400
2026-07-29	9.670	9.820	9.390	9.440	9.440	7,117,729
2026-07-28	9.370	9.890	9.330	9.430	9.430	6,344,600
2026-07-27	8.940	9.500	8.800	9.430	9.430	7,949,400
2026-07-24	8.830	8.930	8.680	8.750	8.750	3,841,000
2026-07-23	8.680	9.150	8.650	8.970	8.970	6,870,200
2026-07-22	8.700	9.020	8.590	8.680	8.680	6,416,500
2026-07-21	8.710	8.890	7.830	8.850	8.850	11,841,300
2026-07-20	9.950	10.140	8.450	8.690	8.690	14,454,100

Page 1 of 3 · 121 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.