Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.310	18.660	18.070	18.300	17.936	917,563
2022-01-27	18.920	18.980	18.110	18.250	17.887	955,591
2022-01-26	18.840	19.050	18.630	18.870	18.494	1,103,703
2022-01-25	19.600	19.960	18.600	18.680	18.308	1,415,037
2022-01-24	19.850	19.980	19.560	19.670	19.278	1,094,856
2022-01-21	19.870	20.180	19.610	19.700	19.308	1,784,535
2022-01-20	21.540	21.720	19.690	19.790	19.396	4,607,831
2022-01-19	21.450	22.200	21.200	21.670	21.238	1,616,673
2022-01-18	22.380	22.880	21.200	21.350	20.925	2,954,504
2022-01-17	21.920	22.600	21.610	22.490	22.042	2,923,799
2022-01-14	21.850	22.140	21.540	21.810	21.376	2,299,517
2022-01-13	22.190	22.300	21.480	21.640	21.209	1,922,272
2022-01-12	21.770	22.290	21.570	22.190	21.748	1,693,428
2022-01-11	22.700	22.750	21.630	21.670	21.238	3,788,981
2022-01-10	22.300	22.990	22.120	22.700	22.248	3,111,664
2022-01-07	24.320	24.500	22.520	22.670	22.218	6,013,805
2022-01-06	25.200	25.800	23.690	24.200	23.718	6,276,704
2022-01-05	21.200	25.200	21.200	25.200	24.698	12,591,802
2022-01-04	18.340	21.110	18.290	21.000	20.582	7,289,646
2021-12-31	18.080	18.350	18.080	18.280	17.916	648,696
2021-12-30	18.150	18.310	18.020	18.210	17.847	981,095
2021-12-29	18.100	18.160	17.960	18.020	17.661	619,301
2021-12-28	17.700	18.220	17.700	18.110	17.749	790,990
2021-12-27	17.920	17.920	17.640	17.730	17.377	472,108
2021-12-24	18.320	18.320	17.630	17.690	17.338	1,190,803
2021-12-23	17.920	18.470	17.850	18.180	17.818	1,242,753
2021-12-22	18.090	18.180	17.970	17.970	17.612	712,669
2021-12-21	17.790	18.090	17.790	18.050	17.690	708,083
2021-12-20	17.840	17.970	17.820	17.830	17.475	577,033
2021-12-17	18.520	18.520	17.950	17.980	17.622	1,393,923
2021-12-16	18.410	18.680	18.410	18.530	18.161	1,115,416
2021-12-15	18.400	18.550	18.260	18.330	17.965	977,282
2021-12-14	18.210	18.450	18.060	18.450	18.083	776,506
2021-12-13	18.500	18.620	18.250	18.290	17.926	973,759
2021-12-10	18.300	18.550	18.200	18.500	18.132	685,490
2021-12-09	18.280	18.590	18.280	18.360	17.994	840,163
2021-12-08	18.670	18.740	18.300	18.370	18.004	1,026,393
2021-12-07	19.030	19.080	18.220	18.410	18.043	1,023,101
2021-12-06	19.860	19.860	18.900	18.950	18.573	1,490,698
2021-12-03	19.670	20.260	19.600	19.840	19.445	1,410,210
2021-12-02	20.100	20.330	19.500	19.520	19.131	1,460,197
2021-12-01	20.170	20.460	20.100	20.180	19.778	835,434
2021-11-30	20.500	20.670	19.850	20.180	19.778	1,759,259
2021-11-29	19.890	20.790	19.730	20.410	20.003	1,717,837
2021-11-26	20.170	20.460	19.850	20.100	19.700	1,511,827
2021-11-25	20.550	20.660	20.230	20.270	19.866	1,343,074
2021-11-24	20.400	20.620	20.160	20.540	20.131	2,092,343
2021-11-23	19.810	20.640	19.810	20.400	19.994	2,596,997
2021-11-22	19.550	20.100	19.500	19.890	19.494	1,958,352
2021-11-19	18.850	19.770	18.700	19.550	19.161	2,002,549
2021-11-18	19.190	19.270	18.730	18.840	18.465	1,202,447
2021-11-17	18.970	19.230	18.850	19.190	18.808	980,619
2021-11-16	19.250	19.290	18.680	18.920	18.543	1,658,397
2021-11-15	19.290	19.370	19.010	19.230	18.847	2,120,208
2021-11-12	18.500	19.300	18.500	19.200	18.818	2,362,490
2021-11-11	18.100	18.940	17.990	18.640	18.269	2,588,479
2021-11-10	18.200	18.290	17.990	18.220	17.857	1,276,830
2021-11-09	18.000	18.320	17.820	18.210	17.847	961,416
2021-11-08	18.000	18.070	17.700	17.990	17.632	1,062,026
2021-11-05	17.640	18.150	17.500	17.900	17.543	1,722,159

← NewerPage 20 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.