Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.060	13.320	12.810	13.300	13.115	1,254,318
2023-01-31	13.000	13.070	12.810	13.040	12.858	1,263,122
2023-01-30	12.940	13.130	12.870	13.060	12.878	1,658,792
2023-01-20	12.980	13.080	12.770	12.790	12.612	1,041,026
2023-01-19	12.890	12.970	12.610	12.910	12.730	780,677
2023-01-18	12.790	12.860	12.600	12.760	12.582	873,120
2023-01-17	12.610	12.780	12.550	12.660	12.483	782,269
2023-01-16	12.300	12.630	12.220	12.610	12.434	1,270,066
2023-01-13	12.120	12.280	12.120	12.170	12.000	648,064
2023-01-12	12.180	12.270	12.030	12.160	11.990	793,218
2023-01-11	12.680	12.740	12.110	12.170	12.000	1,587,611
2023-01-10	12.130	12.820	12.130	12.470	12.296	2,686,970
2023-01-09	11.950	12.430	11.930	12.210	12.040	1,584,047
2023-01-06	11.950	12.120	11.880	11.920	11.754	1,485,335
2023-01-05	11.910	12.060	11.830	12.020	11.852	910,557
2023-01-04	11.980	12.140	11.800	11.950	11.783	976,804
2023-01-03	11.410	11.970	11.410	11.930	11.764	966,003
2022-12-30	11.480	11.570	11.340	11.450	11.290	600,250
2022-12-29	11.510	11.600	11.350	11.380	11.221	601,133
2022-12-28	11.880	11.900	11.500	11.570	11.409	454,860
2022-12-27	11.740	11.890	11.650	11.840	11.675	458,239
2022-12-26	11.420	11.880	11.410	11.880	11.714	507,404
2022-12-23	11.630	11.870	11.420	11.510	11.350	627,483
2022-12-22	11.980	12.000	11.550	11.590	11.428	586,350
2022-12-21	12.030	12.270	11.750	11.910	11.744	618,018
2022-12-20	12.120	12.540	11.990	12.130	11.961	838,069
2022-12-19	12.690	12.700	12.030	12.120	11.951	792,117
2022-12-16	13.000	13.000	12.550	12.620	12.444	972,984
2022-12-15	12.650	13.050	12.430	12.940	12.760	1,577,318
2022-12-14	12.290	12.850	12.280	12.590	12.414	1,661,063
2022-12-13	12.600	12.600	12.170	12.180	12.010	582,642
2022-12-12	12.250	12.560	12.120	12.390	12.217	983,929
2022-12-09	12.200	12.370	12.170	12.220	12.050	526,511
2022-12-08	12.300	12.560	12.200	12.200	12.030	894,317
2022-12-07	12.700	12.820	12.430	12.460	12.286	1,152,563
2022-12-06	12.840	12.940	12.680	12.790	12.612	768,530
2022-12-05	12.730	12.860	12.700	12.740	12.562	679,238
2022-12-02	12.700	12.860	12.600	12.710	12.533	1,013,041
2022-12-01	12.460	12.840	12.460	12.700	12.523	1,195,628
2022-11-30	12.730	12.730	12.360	12.370	12.198	660,362
2022-11-29	11.900	12.740	11.900	12.680	12.503	1,413,675
2022-11-28	12.230	12.300	11.970	12.060	11.892	729,718
2022-11-25	12.430	12.610	12.210	12.230	12.059	806,221
2022-11-24	12.410	12.600	12.370	12.510	12.336	1,219,084
2022-11-23	12.690	12.760	12.150	12.370	12.198	937,174
2022-11-22	13.050	13.160	12.620	12.690	12.513	1,054,082
2022-11-21	12.820	13.050	12.790	12.980	12.799	610,782
2022-11-18	13.250	13.380	12.900	12.960	12.779	1,349,966
2022-11-17	13.070	13.230	12.900	13.230	13.046	777,610
2022-11-16	13.160	13.270	13.030	13.040	12.858	958,325
2022-11-15	12.670	13.170	12.540	13.170	12.986	1,293,512
2022-11-14	12.870	12.870	12.530	12.670	12.493	889,302
2022-11-11	12.950	12.990	12.700	12.710	12.533	886,965
2022-11-10	12.730	12.800	12.610	12.680	12.503	756,482
2022-11-09	13.000	13.000	12.650	12.730	12.553	848,364
2022-11-08	12.930	13.050	12.670	12.810	12.631	878,647
2022-11-07	13.050	13.180	12.870	12.930	12.750	845,915
2022-11-04	13.040	13.140	12.870	12.980	12.799	975,329
2022-11-03	12.900	13.080	12.810	13.040	12.858	1,042,367
2022-11-02	12.730	12.970	12.520	12.970	12.789	1,036,840

← NewerPage 16 of 21 · 1,216 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.