Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	8.830	9.160	8.710	9.120	9.039	1,604,841
2024-04-23	8.410	8.920	8.140	8.870	8.791	2,575,552
2024-04-22	8.310	8.550	7.920	8.410	8.335	1,751,458
2024-04-19	8.670	8.680	8.290	8.380	8.306	1,712,933
2024-04-18	8.800	8.810	8.420	8.660	8.583	2,370,505
2024-04-17	7.630	8.870	7.630	8.710	8.633	3,002,479
2024-04-16	8.490	8.490	7.540	7.540	7.473	2,831,973
2024-04-15	9.540	9.630	8.450	8.570	8.494	2,902,834
2024-04-12	9.620	9.920	9.480	9.630	9.545	1,676,609
2024-04-11	9.690	9.950	9.580	9.660	9.574	1,229,270
2024-04-10	10.130	10.240	9.650	9.780	9.693	1,782,969
2024-04-09	10.130	10.290	9.960	10.190	10.100	1,346,690
2024-04-08	10.800	10.800	10.090	10.130	10.040	1,753,533
2024-04-03	10.860	11.020	10.620	10.780	10.684	1,886,483
2024-04-02	10.950	10.980	10.500	10.780	10.684	2,125,990
2024-04-01	10.640	10.900	10.510	10.880	10.784	1,858,819
2024-03-29	10.230	10.530	10.190	10.500	10.407	1,088,161
2024-03-28	9.800	10.380	9.790	10.210	10.120	1,625,524
2024-03-27	10.550	10.550	9.800	9.800	9.713	1,569,059
2024-03-26	10.450	10.860	10.130	10.350	10.258	1,915,340
2024-03-25	10.670	10.800	10.340	10.340	10.248	2,229,481
2024-03-22	10.920	11.020	10.590	10.670	10.575	2,094,766
2024-03-21	11.020	11.080	10.620	10.890	10.794	1,839,826
2024-03-20	10.860	11.080	10.800	11.020	10.922	1,399,823
2024-03-19	10.820	10.980	10.710	10.840	10.744	1,771,553
2024-03-18	10.400	10.830	10.400	10.800	10.704	2,644,181
2024-03-15	10.220	10.440	10.080	10.390	10.298	1,377,082
2024-03-14	10.370	10.490	10.000	10.170	10.080	1,489,964
2024-03-13	10.380	10.520	10.190	10.370	10.278	1,796,167
2024-03-12	10.100	10.420	10.010	10.380	10.288	2,166,912
2024-03-11	10.070	10.170	9.760	10.170	10.080	2,232,546
2024-03-08	9.960	10.250	9.720	10.070	9.981	2,004,499
2024-03-07	9.770	10.180	9.700	9.800	9.713	2,598,120
2024-03-06	9.530	9.840	9.400	9.710	9.624	1,666,960
2024-03-05	9.890	9.940	9.430	9.520	9.436	2,218,734
2024-03-04	9.890	10.170	9.570	9.810	9.723	2,427,637
2024-03-01	9.620	9.980	9.620	9.960	9.872	2,426,961
2024-02-29	9.110	9.680	9.020	9.650	9.565	3,623,888
2024-02-28	10.770	10.900	9.020	9.150	9.069	4,848,118
2024-02-27	10.170	10.690	10.000	10.680	10.585	2,630,297
2024-02-26	9.900	10.390	9.720	10.110	10.020	3,357,714
2024-02-23	9.170	9.880	9.090	9.880	9.792	2,740,404
2024-02-22	8.800	9.180	8.610	9.100	9.019	2,143,449
2024-02-21	8.300	8.970	8.230	8.630	8.554	3,133,225
2024-02-20	8.280	8.380	7.930	8.290	8.217	2,870,698
2024-02-19	7.700	8.350	7.680	8.220	8.147	4,720,109
2024-02-08	6.460	7.820	6.280	7.610	7.543	5,939,729
2024-02-07	7.360	7.370	6.310	6.520	6.462	5,738,165
2024-02-06	7.360	7.710	6.440	7.310	7.245	5,892,302
2024-02-05	8.930	8.950	7.250	7.620	7.552	5,210,389
2024-02-02	9.800	10.070	8.540	9.060	8.980	2,826,053
2024-02-01	9.900	9.910	9.330	9.800	9.713	2,557,166
2024-01-31	10.600	10.890	9.850	9.910	9.822	2,593,059
2024-01-30	11.200	11.500	10.630	10.680	10.585	1,541,429
2024-01-29	11.970	12.250	11.290	11.300	11.200	1,764,804
2024-01-26	12.330	12.480	11.890	11.910	11.804	1,907,209
2024-01-25	11.420	12.250	11.280	12.210	12.102	2,460,222
2024-01-24	11.550	11.670	10.900	11.450	11.349	3,304,907
2024-01-23	11.220	11.800	11.070	11.640	11.537	3,082,968
2024-01-22	12.730	12.730	11.530	11.610	11.507	2,615,456

← NewerPage 11 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.