Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.100	12.350	11.930	12.080	11.912	1,693,719
2023-04-25	12.590	12.590	11.910	12.060	11.892	2,204,147
2023-04-24	12.910	12.980	12.430	12.540	12.365	2,127,263
2023-04-21	13.760	14.070	12.790	12.860	12.681	3,910,477
2023-04-20	14.250	14.350	14.000	14.160	13.963	1,267,080
2023-04-19	13.990	14.530	13.960	14.240	14.041	1,974,255
2023-04-18	14.210	14.330	13.680	13.920	13.726	2,702,197
2023-04-17	14.850	15.010	14.320	14.410	14.209	2,367,932
2023-04-14	14.820	14.980	14.370	14.920	14.712	3,113,337
2023-04-13	15.200	15.370	14.810	14.820	14.613	3,158,854
2023-04-12	14.560	15.370	14.410	15.310	15.097	4,484,112
2023-04-11	14.690	14.970	14.360	14.510	14.308	2,587,506
2023-04-10	14.630	15.050	14.530	14.540	14.337	3,463,178
2023-04-07	14.800	14.800	14.410	14.560	14.357	2,128,020
2023-04-06	14.340	14.870	14.270	14.750	14.544	2,568,832
2023-04-04	14.450	14.590	14.280	14.360	14.160	1,710,504
2023-04-03	14.220	14.570	14.220	14.530	14.327	1,358,224
2023-03-31	14.200	14.320	14.060	14.190	13.992	1,272,028
2023-03-30	14.350	14.560	14.000	14.180	13.982	1,572,289
2023-03-29	14.380	14.590	14.200	14.400	14.199	1,613,024
2023-03-28	14.550	14.640	14.220	14.250	14.051	1,825,144
2023-03-27	14.980	14.980	14.370	14.560	14.357	2,332,984
2023-03-24	14.960	14.990	14.640	14.770	14.564	2,245,570
2023-03-23	14.550	14.980	14.530	14.880	14.673	3,106,125
2023-03-22	14.260	14.650	14.100	14.550	14.347	2,630,884
2023-03-21	13.850	14.190	13.730	14.170	13.972	2,009,994
2023-03-20	13.650	13.890	13.480	13.880	13.686	1,788,718
2023-03-17	13.550	13.860	13.300	13.680	13.489	1,553,536
2023-03-16	13.750	13.890	13.400	13.440	13.253	1,587,506
2023-03-15	13.680	14.080	13.530	13.760	13.568	1,824,024
2023-03-14	13.550	13.820	13.260	13.580	13.391	1,887,254
2023-03-13	14.060	14.060	13.550	13.690	13.499	2,218,001
2023-03-10	14.300	14.300	13.870	14.070	13.874	2,227,774
2023-03-09	13.800	14.370	13.680	14.270	14.071	3,380,141
2023-03-08	13.250	13.770	13.110	13.680	13.489	2,820,602
2023-03-07	13.830	13.840	13.150	13.150	12.967	2,199,563
2023-03-06	13.920	14.090	13.700	13.760	13.568	1,976,438
2023-03-03	14.000	14.410	13.830	13.950	13.755	2,333,210
2023-03-02	14.240	14.440	13.860	13.940	13.746	2,490,560
2023-03-01	14.160	14.580	13.920	14.180	13.982	4,394,062
2023-02-28	13.630	13.780	13.470	13.600	13.410	1,159,848
2023-02-27	13.850	13.850	13.500	13.680	13.489	844,557
2023-02-24	14.080	14.080	13.720	13.880	13.686	951,242
2023-02-23	13.880	14.030	13.840	13.930	13.736	822,337
2023-02-22	13.810	13.970	13.750	13.960	13.765	885,326
2023-02-21	13.670	13.990	13.670	13.850	13.657	1,127,694
2023-02-20	13.760	13.760	13.400	13.700	13.509	860,771
2023-02-17	13.880	14.030	13.530	13.590	13.401	1,340,128
2023-02-16	14.460	14.500	13.870	13.940	13.746	1,876,422
2023-02-15	14.210	14.550	14.150	14.430	14.229	1,153,412
2023-02-14	14.070	14.430	14.060	14.280	14.081	1,641,151
2023-02-13	14.050	14.200	13.860	14.060	13.864	1,177,211
2023-02-10	13.880	14.330	13.790	13.990	13.795	1,832,902
2023-02-09	13.400	13.910	13.370	13.900	13.706	1,991,362
2023-02-08	13.490	13.660	13.330	13.370	13.184	1,110,523
2023-02-07	13.430	13.570	13.260	13.530	13.341	1,105,942
2023-02-06	13.490	13.560	13.290	13.410	13.223	1,090,647
2023-02-03	13.410	13.550	13.200	13.390	13.203	1,169,876
2023-02-02	13.330	13.510	13.230	13.370	13.184	1,407,293
2023-02-01	13.060	13.320	12.810	13.300	13.115	1,254,318

← NewerPage 15 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.