Shenzhen Xunjiexing Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 17.280 | 17.740 | 17.090 | 17.620 | 17.269 | 1,099,254 |
| 2021-11-03 | 17.110 | 17.470 | 17.020 | 17.140 | 16.799 | 694,134 |
| 2021-11-02 | 17.150 | 17.800 | 17.010 | 17.250 | 16.906 | 1,539,619 |
| 2021-11-01 | 16.790 | 17.150 | 16.710 | 17.100 | 16.759 | 518,739 |
| 2021-10-29 | 16.580 | 16.900 | 16.430 | 16.790 | 16.456 | 471,500 |
| 2021-10-28 | 16.680 | 16.960 | 16.460 | 16.530 | 16.201 | 513,875 |
| 2021-10-27 | 17.320 | 17.490 | 16.640 | 16.860 | 16.524 | 1,042,352 |
| 2021-10-26 | 17.620 | 17.760 | 17.300 | 17.400 | 17.053 | 697,799 |
| 2021-10-25 | 17.450 | 17.500 | 17.060 | 17.500 | 17.151 | 631,953 |
| 2021-10-22 | 17.120 | 17.240 | 17.060 | 17.140 | 16.799 | 403,323 |
| 2021-10-21 | 17.250 | 17.440 | 16.940 | 17.060 | 16.720 | 677,789 |
| 2021-10-20 | 17.560 | 17.560 | 17.200 | 17.360 | 17.014 | 633,669 |
| 2021-10-19 | 17.840 | 17.850 | 17.550 | 17.610 | 17.259 | 422,213 |
| 2021-10-18 | 17.780 | 17.900 | 17.460 | 17.630 | 17.279 | 336,869 |
| 2021-10-15 | 17.750 | 17.960 | 17.550 | 17.780 | 17.426 | 521,155 |
| 2021-10-14 | 17.550 | 17.780 | 17.430 | 17.750 | 17.396 | 628,734 |
← NewerPage 21 of 21 · 1,216 trading days
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.