Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.810	11.210	10.800	10.970	10.752	508,010
2022-05-05	11.070	11.450	10.790	11.230	11.006	832,299
2022-04-29	10.470	11.130	10.450	10.970	10.752	1,416,937
2022-04-28	11.310	11.310	9.970	10.300	10.095	2,487,672
2022-04-27	11.520	11.850	11.030	11.790	11.555	756,063
2022-04-26	11.910	12.210	11.480	11.520	11.291	613,841
2022-04-25	13.100	13.100	11.940	11.940	11.702	1,403,959
2022-04-22	13.710	13.710	13.270	13.300	13.035	876,310
2022-04-21	14.180	14.280	13.730	13.740	13.466	734,084
2022-04-20	14.210	14.300	13.780	13.980	13.702	549,535
2022-04-19	14.080	14.330	13.980	14.110	13.829	476,353
2022-04-18	13.750	14.380	13.550	14.130	13.849	797,718
2022-04-15	14.100	14.170	13.620	13.750	13.476	767,410
2022-04-14	14.170	14.340	14.100	14.240	13.956	394,822
2022-04-13	14.190	14.270	13.910	14.010	13.731	560,850
2022-04-12	13.990	14.320	13.860	14.170	13.888	568,722
2022-04-11	14.560	14.570	13.880	13.900	13.623	669,730
2022-04-08	15.000	15.030	14.400	14.580	14.290	766,185
2022-04-07	15.170	15.330	14.790	14.840	14.544	618,599
2022-04-06	15.080	15.400	15.080	15.250	14.946	386,848
2022-04-01	15.280	15.330	15.080	15.230	14.927	365,695
2022-03-31	15.230	15.430	15.050	15.310	15.005	551,871
2022-03-30	15.250	15.290	15.010	15.230	14.927	628,606
2022-03-29	15.680	15.690	14.940	14.980	14.682	859,060
2022-03-28	15.700	15.790	15.340	15.500	15.191	634,958
2022-03-25	15.890	16.100	15.650	15.700	15.387	868,526
2022-03-24	15.980	15.980	15.640	15.650	15.338	719,460
2022-03-23	15.700	16.140	15.690	15.940	15.623	918,898
2022-03-22	15.980	15.980	15.570	15.700	15.387	853,882
2022-03-21	15.740	15.960	15.670	15.870	15.554	1,032,733
2022-03-18	15.830	15.950	15.610	15.750	15.436	1,565,802
2022-03-17	15.600	16.060	15.600	15.840	15.525	1,134,126
2022-03-16	15.300	15.530	14.850	15.440	15.132	907,128
2022-03-15	15.790	16.140	15.010	15.090	14.789	1,049,531
2022-03-14	16.480	16.480	15.880	15.940	15.623	641,316
2022-03-11	16.080	16.650	15.870	16.580	16.250	739,246
2022-03-10	16.600	16.710	16.250	16.350	16.024	907,967
2022-03-09	16.810	16.960	15.600	16.210	15.887	1,175,975
2022-03-08	17.020	17.060	16.510	16.680	16.348	838,614
2022-03-07	17.460	17.470	16.780	16.980	16.642	1,321,001
2022-03-04	17.500	17.750	17.380	17.460	17.112	846,991
2022-03-03	17.710	17.870	17.510	17.580	17.230	1,154,890
2022-03-02	17.730	17.830	17.590	17.680	17.328	1,113,286
2022-03-01	17.550	18.050	17.550	17.780	17.426	1,506,006
2022-02-28	18.020	18.300	17.600	17.810	17.455	2,314,548
2022-02-25	18.490	18.960	18.310	18.430	18.063	1,731,655
2022-02-24	19.500	19.780	18.210	18.460	18.092	3,158,289
2022-02-23	18.200	18.960	18.130	18.960	18.582	1,941,928
2022-02-22	18.280	18.410	17.940	18.200	17.838	1,412,169
2022-02-21	18.300	18.570	18.260	18.490	18.122	800,016
2022-02-18	18.290	18.290	17.960	18.260	17.896	733,805
2022-02-17	18.530	18.600	18.130	18.200	17.838	987,808
2022-02-16	18.460	18.850	18.340	18.590	18.220	1,039,894
2022-02-15	18.160	18.390	18.010	18.330	17.965	718,490
2022-02-14	18.050	18.300	17.650	18.210	17.847	862,441
2022-02-11	18.540	18.590	17.780	18.080	17.720	2,023,202
2022-02-10	19.250	19.250	18.500	18.670	18.298	1,221,916
2022-02-09	18.700	19.210	18.600	19.170	18.788	1,432,361
2022-02-08	18.450	18.720	18.270	18.700	18.328	948,841
2022-02-07	18.670	18.760	18.440	18.500	18.132	815,159

← NewerPage 19 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.