Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.590	13.660	13.370	13.630	13.509	1,218,166
2023-10-25	13.660	13.720	13.420	13.590	13.470	1,729,537
2023-10-24	13.220	13.710	12.910	13.670	13.549	2,409,195
2023-10-23	13.350	13.420	12.900	13.020	12.905	1,557,750
2023-10-20	13.740	13.860	13.260	13.320	13.202	1,415,902
2023-10-19	13.380	14.100	13.380	13.740	13.618	1,375,862
2023-10-18	13.970	14.070	13.600	13.610	13.489	881,666
2023-10-17	14.010	14.220	13.820	13.970	13.846	1,135,902
2023-10-16	14.420	14.420	13.980	14.090	13.965	1,457,880
2023-10-13	14.310	14.480	14.230	14.420	14.292	1,170,818
2023-10-12	14.450	14.550	14.270	14.460	14.332	1,275,942
2023-10-11	14.150	14.590	14.130	14.450	14.322	1,713,236
2023-10-10	14.290	14.410	14.120	14.210	14.084	1,398,641
2023-10-09	14.270	14.470	14.140	14.260	14.134	1,562,568
2023-09-28	13.730	14.300	13.730	14.220	14.094	1,638,834
2023-09-27	13.760	13.990	13.640	13.820	13.698	1,327,535
2023-09-26	13.990	14.030	13.780	13.860	13.737	1,099,113
2023-09-25	14.230	14.350	13.910	13.990	13.866	1,365,891
2023-09-22	13.600	14.290	13.550	14.260	14.134	1,641,417
2023-09-21	13.590	13.800	13.530	13.650	13.529	945,490
2023-09-20	13.670	13.920	13.560	13.570	13.450	1,147,464
2023-09-19	14.150	14.150	13.760	13.800	13.678	1,134,729
2023-09-18	13.960	14.370	13.820	14.140	14.015	1,313,716
2023-09-15	14.450	14.450	13.880	13.970	13.846	1,603,401
2023-09-14	14.690	14.690	14.020	14.190	14.064	1,291,509
2023-09-13	14.630	14.910	14.300	14.430	14.302	1,299,063
2023-09-12	14.860	15.030	14.660	14.800	14.669	1,662,891
2023-09-11	14.920	15.100	14.760	14.920	14.788	2,198,002
2023-09-08	14.580	14.930	14.580	14.860	14.728	1,499,393
2023-09-07	15.130	15.130	14.680	14.700	14.570	1,800,317
2023-09-06	14.550	15.140	14.480	15.090	14.956	1,927,714
2023-09-05	14.450	14.800	14.400	14.570	14.441	2,056,590
2023-09-04	14.710	14.850	14.260	14.450	14.322	1,970,968
2023-09-01	14.770	14.960	14.590	14.630	14.500	2,212,491
2023-08-31	15.060	15.060	14.580	14.720	14.590	2,841,368
2023-08-30	14.370	15.130	14.370	14.870	14.738	4,863,626
2023-08-29	13.730	14.780	13.730	14.690	14.560	2,602,325
2023-08-28	14.250	14.320	13.690	13.730	13.608	2,849,398
2023-08-25	14.270	14.270	13.440	13.540	13.420	2,971,495
2023-08-24	14.250	14.440	13.960	14.260	14.134	2,304,635
2023-08-23	14.600	14.600	14.100	14.120	13.995	1,879,108
2023-08-22	14.400	14.540	13.960	14.360	14.233	1,704,795
2023-08-21	14.530	14.630	14.150	14.180	14.054	1,732,429
2023-08-18	14.750	14.870	14.410	14.460	14.332	1,640,792
2023-08-17	14.330	14.680	14.120	14.580	14.451	1,381,028
2023-08-16	14.500	14.550	14.250	14.270	14.144	976,626
2023-08-15	14.800	14.800	14.400	14.510	14.381	1,158,557
2023-08-14	14.650	14.900	14.480	14.690	14.560	1,434,945
2023-08-11	14.820	15.100	14.640	14.690	14.560	1,387,929
2023-08-10	14.760	15.080	14.710	14.930	14.798	1,137,527
2023-08-09	15.000	15.110	14.800	14.860	14.728	1,122,973
2023-08-08	14.870	15.300	14.870	14.910	14.778	1,924,099
2023-08-07	15.100	15.220	14.870	15.080	14.946	1,690,238
2023-08-04	14.950	15.160	14.880	15.020	14.887	1,330,690
2023-08-03	15.340	15.340	14.880	14.910	14.778	1,140,382
2023-08-02	15.100	15.190	14.910	15.070	14.936	1,036,855
2023-08-01	15.200	15.290	15.000	15.130	14.996	1,340,860
2023-07-31	15.430	15.570	15.140	15.200	15.065	1,775,907
2023-07-28	15.630	15.630	15.100	15.290	15.155	1,564,105
2023-07-27	15.600	15.820	15.310	15.400	15.264	1,480,978

← NewerPage 13 of 21 · 1,212 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.