Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.830	12.850	12.490	12.540	12.429	1,124,814
2024-01-18	12.920	13.200	12.440	12.770	12.657	2,584,346
2024-01-17	13.400	13.400	12.950	12.980	12.865	1,299,234
2024-01-16	13.570	13.760	13.120	13.400	13.281	1,219,569
2024-01-15	13.500	13.500	13.500	13.500	13.380	0
2024-01-12	13.660	13.850	13.500	13.500	13.380	1,455,966
2024-01-11	13.690	13.870	13.520	13.710	13.589	1,777,830
2024-01-10	14.250	14.300	13.410	13.750	13.628	2,481,472
2024-01-09	14.330	14.630	14.210	14.310	14.183	1,436,208
2024-01-08	14.610	14.760	14.220	14.220	14.094	988,405
2024-01-05	14.960	15.140	14.510	14.640	14.510	1,329,697
2024-01-04	15.080	15.080	14.770	14.880	14.748	902,064
2024-01-03	15.030	15.210	14.910	15.080	14.946	1,524,411
2024-01-02	15.100	15.190	14.820	15.120	14.986	2,149,050
2023-12-29	14.460	15.100	14.450	15.100	14.966	1,752,076
2023-12-28	14.080	14.560	13.820	14.480	14.352	1,365,385
2023-12-27	13.900	14.120	13.660	14.080	13.955	1,334,478
2023-12-26	14.170	14.380	13.750	13.920	13.797	1,417,028
2023-12-25	14.210	14.300	13.950	14.170	14.044	1,259,153
2023-12-22	14.510	14.800	14.120	14.200	14.074	1,620,527
2023-12-21	14.560	14.660	14.140	14.510	14.381	1,460,278
2023-12-20	14.680	14.930	14.540	14.560	14.431	1,294,598
2023-12-19	14.420	14.750	14.340	14.680	14.550	1,150,664
2023-12-18	14.830	14.830	14.370	14.460	14.332	1,410,977
2023-12-15	14.690	14.900	14.630	14.750	14.619	1,518,407
2023-12-14	14.880	14.940	14.660	14.690	14.560	1,412,081
2023-12-13	14.840	15.240	14.580	14.870	14.738	2,439,374
2023-12-12	14.840	14.900	14.580	14.720	14.590	1,167,997
2023-12-11	14.600	14.900	14.370	14.830	14.699	1,993,174
2023-12-08	14.990	15.170	14.630	14.650	14.520	1,678,394
2023-12-07	14.940	15.040	14.790	14.930	14.798	1,747,279
2023-12-06	14.990	15.120	14.830	14.900	14.768	2,091,192
2023-12-05	15.100	15.200	14.950	14.960	14.827	2,506,719
2023-12-04	15.100	15.180	14.920	15.040	14.907	1,515,071
2023-12-01	15.100	15.220	14.870	15.090	14.956	1,397,206
2023-11-30	15.380	15.390	14.920	15.060	14.927	1,520,614
2023-11-29	15.410	15.560	15.270	15.300	15.164	2,125,548
2023-11-28	15.000	15.520	14.950	15.410	15.273	2,293,062
2023-11-27	14.820	15.200	14.820	15.010	14.877	2,105,926
2023-11-24	15.270	15.330	14.830	14.920	14.788	2,128,146
2023-11-23	14.830	15.500	14.830	15.290	15.155	2,454,896
2023-11-22	15.090	15.190	14.870	14.930	14.798	1,635,699
2023-11-21	15.200	15.360	15.060	15.120	14.986	1,701,310
2023-11-20	15.230	15.360	15.060	15.280	15.145	1,594,003
2023-11-17	15.180	15.240	14.940	15.190	15.055	1,287,454
2023-11-16	15.040	15.540	14.900	15.070	14.936	2,421,719
2023-11-15	15.050	15.220	14.950	15.040	14.907	1,072,419
2023-11-14	15.000	15.180	14.830	15.000	14.867	1,280,710
2023-11-13	15.000	15.130	14.620	14.990	14.857	1,574,091
2023-11-10	14.690	14.900	14.550	14.770	14.639	1,685,327
2023-11-09	14.830	15.000	14.570	14.690	14.560	1,392,584
2023-11-08	14.830	15.050	14.700	14.820	14.689	1,592,597
2023-11-07	14.850	15.060	14.700	15.000	14.867	1,632,141
2023-11-06	14.780	14.960	14.720	14.880	14.748	1,768,281
2023-11-03	14.370	14.800	14.320	14.770	14.639	1,737,682
2023-11-02	14.500	14.570	14.230	14.230	14.104	1,331,579
2023-11-01	14.300	14.560	14.190	14.410	14.282	1,297,676
2023-10-31	14.290	14.470	14.160	14.320	14.193	1,494,001
2023-10-30	13.730	14.410	13.730	14.280	14.153	1,807,657
2023-10-27	13.550	13.940	13.440	13.880	13.757	1,593,802

← NewerPage 12 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.