Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.290	12.650	12.260	12.650	12.474	1,020,166
2022-10-31	11.770	12.380	11.770	12.240	12.069	768,303
2022-10-28	12.390	12.500	11.830	11.840	11.675	977,481
2022-10-27	12.590	12.710	12.380	12.520	12.345	859,171
2022-10-26	11.860	12.550	11.860	12.510	12.336	1,112,359
2022-10-25	11.880	11.990	11.530	11.860	11.695	757,069
2022-10-24	12.180	12.220	11.750	11.780	11.616	689,092
2022-10-21	12.030	12.170	11.880	12.030	11.862	661,662
2022-10-20	11.830	12.290	11.720	12.130	11.961	1,015,998
2022-10-19	11.710	12.100	11.710	11.840	11.675	622,579
2022-10-18	11.800	11.970	11.660	11.830	11.665	536,492
2022-10-17	11.290	11.920	11.290	11.860	11.695	848,413
2022-10-14	11.310	11.490	11.230	11.440	11.281	603,277
2022-10-13	10.840	11.280	10.840	11.200	11.044	932,018
2022-10-12	10.590	10.950	10.470	10.900	10.748	625,607
2022-10-11	10.780	10.780	10.380	10.550	10.403	766,270
2022-10-10	11.200	11.200	10.620	10.730	10.580	500,609
2022-09-30	11.120	11.350	10.950	10.990	10.837	392,953
2022-09-29	11.310	11.470	11.150	11.170	11.014	491,685
2022-09-28	11.700	11.700	11.180	11.230	11.073	536,095
2022-09-27	11.120	11.570	11.120	11.520	11.359	408,202
2022-09-26	11.410	11.410	11.050	11.170	11.014	588,410
2022-09-23	11.830	11.830	11.400	11.440	11.281	521,266
2022-09-22	11.700	12.040	11.580	11.800	11.635	555,425
2022-09-21	11.600	11.900	11.310	11.810	11.645	467,156
2022-09-20	11.700	11.750	11.550	11.600	11.438	395,865
2022-09-19	12.150	12.150	11.440	11.500	11.340	438,659
2022-09-16	12.300	12.300	11.830	11.830	11.665	592,258
2022-09-15	12.550	12.630	12.020	12.110	11.941	1,080,817
2022-09-14	12.390	12.560	12.280	12.550	12.375	566,885
2022-09-13	12.660	12.860	12.490	12.550	12.375	715,126
2022-09-09	12.860	12.980	12.560	12.560	12.385	668,185
2022-09-08	13.330	13.330	12.770	12.800	12.622	770,009
2022-09-07	13.050	13.450	13.050	13.230	13.046	1,068,161
2022-09-06	13.240	13.250	12.810	13.010	12.829	828,627
2022-09-05	12.880	13.250	12.650	13.000	12.819	1,155,519
2022-09-02	12.450	12.970	12.450	12.790	12.612	1,047,270
2022-09-01	13.000	13.010	12.460	12.510	12.336	2,313,809
2022-08-31	13.160	13.290	12.820	12.840	12.661	1,507,335
2022-08-30	13.480	13.540	13.080	13.300	13.115	980,815
2022-08-29	12.930	13.450	12.750	13.260	13.075	1,056,829
2022-08-26	13.360	13.520	12.960	13.000	12.819	1,174,070
2022-08-25	13.760	13.800	13.230	13.390	13.203	1,062,038
2022-08-24	14.460	14.500	13.550	13.570	13.381	2,008,606
2022-08-23	14.190	14.560	13.900	14.460	14.258	2,076,127
2022-08-22	14.060	14.390	13.860	14.080	13.884	1,374,392
2022-08-19	14.500	14.790	13.930	13.970	13.775	2,140,372
2022-08-18	14.150	14.550	14.080	14.520	14.318	1,363,677
2022-08-17	14.200	14.490	14.120	14.290	14.091	1,126,481
2022-08-16	14.350	14.550	14.140	14.210	14.012	1,669,376
2022-08-15	14.330	14.580	14.270	14.500	14.298	1,618,948
2022-08-12	15.080	15.110	14.320	14.380	14.180	2,246,514
2022-08-11	14.500	15.170	14.500	14.890	14.682	3,031,655
2022-08-10	14.420	14.900	14.250	14.460	14.258	2,709,415
2022-08-09	14.030	14.570	13.920	14.570	14.367	2,560,385
2022-08-08	14.160	14.340	13.890	14.240	14.041	2,651,576
2022-08-05	13.800	14.500	13.700	14.360	14.160	3,777,489
2022-08-04	13.790	13.810	13.430	13.650	13.460	1,807,633
2022-08-03	13.330	13.910	13.120	13.580	13.391	3,668,009
2022-08-02	13.710	13.710	12.720	13.040	12.858	2,088,672

← NewerPage 17 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.