Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.070	14.080	12.950	13.730	13.539	2,820,071
2022-07-29	13.500	13.520	13.120	13.130	12.947	991,517
2022-07-28	12.850	13.460	12.720	13.440	13.253	2,082,910
2022-07-27	12.550	12.830	12.550	12.820	12.641	421,998
2022-07-26	12.670	12.710	12.310	12.680	12.503	440,671
2022-07-25	12.430	12.870	12.400	12.580	12.405	644,648
2022-07-22	12.800	12.950	12.460	12.620	12.444	892,519
2022-07-21	12.710	13.220	12.570	12.810	12.631	1,469,631
2022-07-20	12.960	12.960	12.600	12.710	12.533	899,603
2022-07-19	12.920	12.920	12.600	12.830	12.651	963,169
2022-07-18	12.190	12.820	12.080	12.760	12.582	1,643,816
2022-07-15	12.240	12.330	11.950	12.010	11.843	427,399
2022-07-14	12.000	12.350	11.800	12.240	12.069	487,926
2022-07-13	11.780	11.980	11.680	11.940	11.774	407,298
2022-07-12	12.140	12.300	11.680	11.740	11.576	751,052
2022-07-11	12.240	12.480	12.170	12.210	12.040	627,112
2022-07-08	12.330	12.600	12.190	12.480	12.306	652,543
2022-07-07	12.450	12.450	12.180	12.300	12.129	437,325
2022-07-06	12.210	12.570	12.110	12.260	12.089	703,327
2022-07-05	12.700	12.700	12.130	12.210	12.040	696,830
2022-07-04	12.700	12.780	12.340	12.530	12.355	880,710
2022-07-01	12.830	13.160	12.600	12.700	12.523	962,950
2022-06-30	12.810	13.160	12.720	12.840	12.661	1,044,329
2022-06-29	13.000	13.590	12.840	12.890	12.710	2,022,664
2022-06-28	12.990	13.180	12.610	13.130	12.947	1,087,829
2022-06-27	12.770	12.980	12.530	12.880	12.700	1,080,434
2022-06-24	12.530	12.860	12.530	12.750	12.572	823,676
2022-06-23	12.100	12.600	12.100	12.510	12.336	836,062
2022-06-22	12.500	12.540	12.060	12.150	11.981	724,811
2022-06-21	12.480	12.620	12.270	12.400	12.227	663,481
2022-06-20	12.390	12.520	12.290	12.460	12.286	625,580
2022-06-17	12.280	12.500	12.090	12.390	12.217	705,352
2022-06-16	12.130	12.590	12.130	12.400	12.227	840,423
2022-06-15	12.280	12.440	12.140	12.270	12.099	754,429
2022-06-14	12.400	12.400	11.800	12.210	12.040	872,765
2022-06-13	12.150	12.630	12.140	12.380	12.133	780,618
2022-06-10	12.290	12.490	12.140	12.440	12.192	1,155,385
2022-06-09	12.920	12.920	12.200	12.330	12.084	1,225,538
2022-06-08	12.860	13.120	12.490	12.820	12.565	1,673,357
2022-06-07	13.180	13.460	12.830	12.990	12.731	1,989,651
2022-06-06	12.980	13.720	12.780	13.450	13.182	3,485,355
2022-06-02	11.970	13.110	11.820	12.980	12.721	3,126,373
2022-06-01	11.710	12.160	11.550	12.060	11.820	1,499,786
2022-05-31	11.280	11.660	11.050	11.570	11.340	1,059,022
2022-05-30	11.170	11.250	10.910	11.180	10.957	709,450
2022-05-27	11.350	11.370	11.080	11.120	10.899	468,225
2022-05-26	11.220	11.400	11.010	11.180	10.957	489,821
2022-05-25	11.020	11.250	11.020	11.220	10.997	525,095
2022-05-24	11.620	11.800	11.050	11.150	10.928	908,624
2022-05-23	11.700	11.780	11.560	11.760	11.526	596,357
2022-05-20	11.590	11.770	11.480	11.580	11.349	771,194
2022-05-19	11.270	11.630	11.240	11.520	11.291	913,357
2022-05-18	11.680	11.770	11.450	11.470	11.242	1,264,228
2022-05-17	11.530	11.640	11.410	11.510	11.281	386,439
2022-05-16	11.610	11.870	11.440	11.590	11.359	495,813
2022-05-13	11.660	11.740	11.400	11.590	11.359	637,228
2022-05-12	11.200	11.820	11.000	11.720	11.487	872,074
2022-05-11	11.360	11.880	11.360	11.510	11.281	890,593
2022-05-10	11.000	11.480	10.960	11.400	11.173	698,413
2022-05-09	10.820	11.300	10.820	11.180	10.957	471,830

← NewerPage 18 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.