Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.120	16.160	15.520	15.560	15.422	1,648,897
2023-07-25	16.060	16.300	15.910	16.260	16.116	1,889,842
2023-07-24	16.040	16.260	15.740	15.860	15.719	1,287,698
2023-07-21	16.320	16.470	15.970	16.060	15.918	1,641,532
2023-07-20	16.900	16.900	16.000	16.170	16.027	2,435,605
2023-07-19	17.020	17.120	16.560	16.700	16.552	1,716,519
2023-07-18	16.870	17.630	16.800	17.020	16.869	2,266,243
2023-07-17	17.180	17.360	16.670	17.010	16.859	2,322,655
2023-07-14	17.000	17.630	17.000	17.200	17.048	2,989,418
2023-07-13	16.630	17.160	16.510	17.110	16.958	2,837,771
2023-07-12	16.970	17.230	16.520	16.540	16.393	2,350,800
2023-07-11	16.690	17.130	16.500	16.990	16.839	2,226,718
2023-07-10	16.860	16.990	16.550	16.570	16.423	2,101,525
2023-07-07	17.130	17.130	16.560	16.710	16.562	3,266,683
2023-07-06	16.530	17.350	16.530	17.250	17.097	4,804,709
2023-07-05	16.720	17.320	16.580	16.760	16.611	3,863,793
2023-07-04	16.250	16.860	16.220	16.680	16.532	3,100,474
2023-07-03	16.400	16.590	16.130	16.460	16.314	2,999,788
2023-06-30	16.030	16.650	15.660	16.440	16.294	4,980,550
2023-06-29	15.770	16.210	15.680	16.040	15.898	3,392,988
2023-06-28	16.230	16.300	15.260	15.820	15.680	3,970,527
2023-06-27	16.420	16.510	15.810	16.190	16.047	4,679,565
2023-06-26	16.510	17.230	16.270	16.380	16.235	7,362,182
2023-06-21	18.080	18.120	16.980	17.340	17.186	9,702,016
2023-06-20	18.370	18.720	17.780	17.850	17.692	12,222,441
2023-06-19	17.560	19.300	17.300	18.440	18.277	16,539,491
2023-06-16	17.090	17.340	16.530	16.820	16.671	11,433,819
2023-06-15	16.990	18.980	16.510	17.220	17.067	18,946,333
2023-06-14	17.990	18.000	16.500	16.990	16.839	18,235,225
2023-06-13	16.200	18.080	16.200	18.080	17.920	10,999,068
2023-06-12	14.770	15.150	14.720	15.070	14.936	2,070,628
2023-06-09	14.680	14.780	14.420	14.700	14.570	1,588,247
2023-06-08	14.770	14.950	14.570	14.630	14.426	1,765,696
2023-06-07	14.530	14.870	14.360	14.790	14.584	1,278,067
2023-06-06	14.800	14.840	14.470	14.520	14.318	1,469,739
2023-06-05	14.700	14.960	14.680	14.920	14.712	1,451,216
2023-06-02	14.630	14.850	14.610	14.730	14.525	1,520,832
2023-06-01	14.730	15.000	14.660	14.700	14.495	2,078,793
2023-05-31	14.840	15.150	14.790	14.840	14.633	1,649,095
2023-05-30	15.100	15.180	14.760	14.840	14.633	1,511,393
2023-05-29	14.650	14.980	14.630	14.920	14.712	1,934,853
2023-05-26	14.590	14.740	14.320	14.680	14.475	1,689,001
2023-05-25	14.490	14.690	14.290	14.440	14.239	1,634,070
2023-05-24	14.500	14.690	14.440	14.590	14.387	1,469,198
2023-05-23	14.610	14.780	14.320	14.570	14.367	1,655,788
2023-05-22	14.510	14.570	14.270	14.480	14.278	1,103,264
2023-05-19	14.160	14.580	14.110	14.480	14.278	1,924,669
2023-05-18	14.010	14.260	13.930	14.160	13.963	1,110,381
2023-05-17	13.590	14.080	13.530	14.040	13.844	1,842,777
2023-05-16	13.640	13.800	13.250	13.590	13.401	2,201,325
2023-05-15	14.080	14.080	13.430	13.590	13.401	2,477,084
2023-05-12	13.730	14.250	13.610	14.060	13.864	2,892,230
2023-05-11	13.140	13.890	13.140	13.730	13.539	2,083,404
2023-05-10	13.210	13.470	13.040	13.080	12.898	1,144,150
2023-05-09	13.230	13.550	13.040	13.320	13.134	2,219,636
2023-05-08	13.210	13.410	13.050	13.330	13.144	1,615,302
2023-05-05	13.200	13.320	12.910	13.210	13.026	2,533,186
2023-05-04	12.880	13.230	12.830	13.160	12.977	2,601,851
2023-04-28	12.170	13.140	12.120	13.010	12.829	3,288,873
2023-04-27	11.950	12.190	11.810	12.050	11.882	1,517,467

← NewerPage 14 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.