Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.030	9.100	8.710	8.740	8.740	1,569,516
2024-07-22	8.960	9.150	8.930	9.060	9.060	1,501,884
2024-07-19	8.750	9.050	8.700	8.950	8.950	2,305,650
2024-07-18	9.000	9.080	8.570	8.700	8.700	3,433,534
2024-07-17	9.480	9.490	9.090	9.090	9.090	1,982,720
2024-07-16	9.500	9.570	9.260	9.500	9.500	1,544,465
2024-07-15	9.620	9.740	9.280	9.430	9.430	2,399,007
2024-07-12	9.710	9.870	9.590	9.680	9.680	2,350,728
2024-07-11	9.620	9.910	9.510	9.800	9.800	3,721,490
2024-07-10	9.260	9.640	9.190	9.430	9.430	3,440,795
2024-07-09	8.900	9.370	8.610	9.360	9.360	3,147,589
2024-07-08	8.970	9.210	8.880	8.960	8.960	1,783,252
2024-07-05	9.110	9.110	9.110	9.110	9.110	0
2024-07-04	9.650	9.720	9.060	9.110	9.110	4,299,412
2024-07-03	9.880	9.960	9.440	9.550	9.550	4,718,644
2024-07-02	10.040	10.140	9.770	9.880	9.880	5,625,902
2024-07-01	10.340	10.440	9.780	10.170	10.170	6,961,813
2024-06-28	10.200	11.000	10.070	10.500	10.500	7,684,054
2024-06-27	10.900	10.970	10.250	10.310	10.310	8,232,682
2024-06-26	10.000	11.170	9.670	11.070	11.070	11,175,602
2024-06-25	10.500	11.090	10.100	10.390	10.390	10,754,429
2024-06-24	10.290	12.250	10.000	11.060	11.060	15,504,383
2024-06-21	10.390	10.700	9.610	10.210	10.210	8,336,596
2024-06-20	10.470	11.950	10.370	10.740	10.740	12,683,845
2024-06-19	10.690	10.780	10.190	10.390	10.390	9,145,464
2024-06-18	9.960	11.450	9.950	10.840	10.840	11,304,880
2024-06-17	9.740	10.330	9.620	10.180	10.180	9,433,701
2024-06-14	10.960	11.000	9.720	9.870	9.870	13,349,696
2024-06-13	8.920	10.360	8.660	10.360	10.360	10,122,313
2024-06-12	8.490	8.730	8.480	8.630	8.630	2,183,155
2024-06-11	8.460	8.600	7.950	8.460	8.460	2,525,340
2024-06-07	7.950	8.450	7.950	8.240	8.240	2,326,661
2024-06-06	8.080	8.830	7.740	7.870	7.870	3,892,748
2024-06-05	8.350	8.360	8.100	8.160	8.160	1,618,520
2024-06-04	8.990	9.000	8.210	8.460	8.385	3,485,772
2024-06-03	9.480	9.600	8.930	9.000	8.920	2,057,339
2024-05-31	9.180	9.440	9.100	9.360	9.277	1,279,636
2024-05-30	9.010	9.170	8.900	9.110	9.029	940,273
2024-05-29	8.800	9.240	8.800	9.080	9.000	900,145
2024-05-28	9.210	9.360	8.950	9.020	8.940	1,251,541
2024-05-27	9.170	9.300	8.850	9.300	9.218	1,738,129
2024-05-24	9.470	9.470	9.120	9.170	9.089	1,073,032
2024-05-23	9.430	9.550	9.270	9.320	9.237	1,160,291
2024-05-22	9.360	9.540	9.360	9.520	9.436	1,146,433
2024-05-21	9.690	9.690	9.320	9.410	9.327	1,348,773
2024-05-20	9.680	9.790	9.520	9.640	9.555	1,235,353
2024-05-17	9.330	9.600	9.290	9.580	9.495	1,333,815
2024-05-16	9.020	9.450	9.010	9.340	9.257	1,140,459
2024-05-15	9.140	9.290	8.970	9.020	8.940	786,012
2024-05-14	9.100	9.260	9.030	9.130	9.049	1,080,392
2024-05-13	9.540	9.540	8.920	8.950	8.871	1,778,228
2024-05-10	9.850	9.850	9.420	9.540	9.455	962,289
2024-05-09	9.680	9.800	9.600	9.770	9.683	1,035,395
2024-05-08	9.990	9.990	9.450	9.530	9.446	1,118,662
2024-05-07	9.980	9.980	9.700	9.840	9.753	1,002,023
2024-05-06	9.570	9.880	9.480	9.800	9.713	1,489,938
2024-04-30	9.640	9.730	9.330	9.470	9.386	1,540,071
2024-04-29	9.060	9.640	9.060	9.620	9.535	1,897,402
2024-04-26	9.080	9.330	8.940	9.200	9.118	1,485,802
2024-04-25	9.030	9.250	9.020	9.080	9.000	1,258,069

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-05	0.0750 CNY
2023-06-09	0.0750 CNY
2022-06-14	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.