Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	35.210	35.210	29.800	30.310	30.310	8,149,262
2026-07-16	34.710	38.030	34.260	35.200	35.200	6,289,895
2026-07-15	37.400	37.560	35.000	35.190	35.190	5,197,552
2026-07-14	34.240	37.400	33.600	36.760	36.760	8,403,848
2026-07-13	37.730	38.140	33.390	33.560	33.560	7,251,821
2026-07-10	39.220	41.990	37.880	37.890	37.890	7,613,424
2026-07-09	37.580	38.650	35.720	38.620	38.620	5,711,197
2026-07-08	38.860	39.790	36.660	37.210	37.210	5,707,608
2026-07-07	41.030	41.300	37.990	38.920	38.920	5,255,506
2026-07-06	43.380	44.000	39.260	40.870	40.870	6,761,471
2026-07-03	46.080	46.510	44.000	44.000	44.000	6,846,386
2026-07-02	49.450	50.780	45.990	46.260	46.260	6,044,011
2026-07-01	52.170	54.970	50.410	50.730	50.730	9,149,619
2026-06-30	47.900	56.110	47.010	53.560	53.560	12,057,170
2026-06-29	50.000	51.840	46.180	48.160	48.160	6,447,065
2026-06-26	53.420	53.990	49.330	49.520	49.520	9,424,941
2026-06-25	55.100	58.920	52.810	54.360	54.360	13,388,928
2026-06-24	51.720	54.990	51.650	54.500	54.500	10,090,162
2026-06-23	54.700	54.700	51.110	52.240	52.240	9,087,651
2026-06-22	56.000	57.890	52.520	55.260	55.260	13,547,218
2026-06-18	51.980	58.440	51.330	56.840	56.840	14,327,929
2026-06-17	50.180	54.850	49.030	52.550	52.550	13,473,676
2026-06-16	50.550	52.900	48.550	51.680	51.680	12,197,766
2026-06-15	46.980	50.730	46.820	49.900	49.900	9,401,855
2026-06-12	48.000	48.890	45.620	45.900	45.900	8,538,338
2026-06-11	46.660	47.500	45.670	46.990	46.990	6,770,721
2026-06-10	49.000	49.660	46.400	47.700	47.700	10,490,372
2026-06-09	52.000	52.980	49.480	50.680	50.680	8,752,413
2026-06-08	50.000	52.610	49.210	50.110	50.110	9,036,787
2026-06-05	56.200	58.490	54.010	54.680	54.680	12,441,728
2026-06-04	57.430	58.800	54.430	56.700	56.700	17,186,975
2026-06-03	50.180	58.660	50.180	58.660	58.660	14,436,382
2026-06-02	47.610	49.760	45.000	48.880	48.880	9,760,386
2026-06-01	48.920	49.210	46.320	46.880	46.880	6,959,572
2026-05-29	52.720	52.720	47.000	48.050	48.050	10,312,923
2026-05-28	50.520	53.200	49.520	52.720	52.720	9,589,061
2026-05-27	53.200	53.200	49.310	50.630	50.630	10,521,379
2026-05-26	57.300	57.800	51.800	53.200	53.200	12,778,646
2026-05-25	63.230	63.230	54.460	57.120	57.120	17,050,145
2026-05-22	62.000	63.630	59.750	62.140	62.140	13,279,848
2026-05-21	67.190	69.190	59.500	59.610	59.610	12,797,745
2026-05-20	63.000	68.000	62.000	65.900	65.900	11,529,055
2026-05-19	63.750	64.490	58.870	63.430	63.430	11,687,026
2026-05-18	63.230	64.950	60.600	63.300	63.300	11,380,402
2026-05-15	63.000	70.200	62.800	65.210	65.210	12,210,745
2026-05-14	62.660	66.600	59.000	64.870	64.870	14,970,159
2026-05-13	58.000	61.690	57.800	60.520	60.520	14,405,361
2026-05-12	59.250	64.310	58.000	61.970	61.970	22,626,695
2026-05-11	52.900	61.000	52.500	59.240	59.240	26,641,479
2026-05-08	48.820	55.800	48.820	53.340	53.340	25,329,526
2026-05-07	44.690	46.840	42.330	46.500	46.500	20,610,787
2026-05-06	45.000	47.000	44.110	44.900	44.900	16,736,554
2026-04-30	39.200	46.070	39.200	45.530	45.530	24,891,891
2026-04-29	35.330	40.970	34.590	38.390	38.390	20,501,823
2026-04-28	33.720	35.440	32.500	34.350	34.350	12,175,821
2026-04-27	34.000	34.940	33.400	33.690	33.690	10,327,879
2026-04-24	36.100	36.200	32.320	33.110	33.110	16,143,640
2026-04-23	37.600	38.390	35.670	36.100	36.100	12,701,963
2026-04-22	38.580	40.940	36.500	38.100	38.100	12,958,308
2026-04-21	35.870	38.800	35.000	38.200	38.200	11,588,261

← NewerPage 2 of 5 · 242 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.