Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.010	37.390	34.700	35.790	35.790	12,491,467
2026-04-17	34.750	37.740	33.500	36.420	36.420	17,833,114
2026-04-16	35.140	35.240	32.350	34.370	34.370	14,237,305
2026-04-15	34.860	37.370	33.730	34.850	34.850	24,600,321
2026-04-14	28.640	33.960	28.600	33.070	33.070	22,659,192
2026-04-13	27.370	28.740	26.650	28.490	28.490	12,570,172
2026-04-10	28.010	28.300	27.100	27.360	27.360	10,718,928
2026-04-09	28.610	28.980	27.660	28.010	28.010	15,586,467
2026-04-08	25.000	29.040	24.800	29.040	29.040	11,991,661
2026-04-07	23.420	24.750	23.420	24.200	24.200	6,024,173
2026-04-03	23.630	24.380	23.140	23.660	23.660	6,287,807
2026-04-02	23.840	24.800	23.060	23.230	23.230	7,902,597
2026-04-01	24.100	24.740	23.710	23.820	23.820	9,137,984
2026-03-31	24.400	24.790	23.000	23.270	23.270	8,727,664
2026-03-30	24.800	24.980	23.760	24.770	24.770	7,939,257
2026-03-27	25.300	25.890	24.700	25.460	25.460	7,367,330
2026-03-26	27.000	27.620	25.710	25.810	25.810	8,708,822
2026-03-25	26.700	28.460	26.700	27.100	27.100	10,087,267
2026-03-24	26.740	26.890	25.020	26.050	26.050	10,507,154
2026-03-23	26.880	28.320	25.660	25.970	25.970	11,748,969
2026-03-20	27.000	29.790	26.880	28.000	28.000	16,981,399
2026-03-19	26.240	27.290	25.730	26.800	26.800	9,720,950
2026-03-18	25.670	26.500	25.550	26.270	26.270	8,538,597
2026-03-17	27.000	27.190	25.350	25.480	25.480	12,226,858
2026-03-16	26.840	27.690	25.900	27.410	27.410	11,633,651
2026-03-13	27.860	28.430	26.780	26.850	26.850	13,899,327
2026-03-12	29.210	31.470	28.100	28.550	28.550	19,579,828
2026-03-11	31.160	32.350	29.390	29.750	29.750	23,454,446
2026-03-10	24.800	29.400	24.700	29.400	29.400	11,965,407
2026-03-09	25.490	25.660	23.200	24.500	24.500	14,248,079
2026-03-06	24.080	26.960	24.080	26.100	26.100	14,844,064
2026-03-05	23.650	25.380	23.370	24.780	24.780	12,171,300
2026-03-04	22.080	24.290	22.080	23.140	23.140	12,010,971
2026-03-03	22.060	23.680	21.320	22.790	22.790	11,347,364
2026-03-02	21.500	22.880	21.080	22.060	22.060	6,741,561
2026-02-27	21.140	22.300	20.520	21.970	21.970	6,129,467
2026-02-26	20.600	21.930	20.600	21.300	21.300	5,318,923
2026-02-25	20.680	20.770	20.130	20.500	20.500	3,153,129
2026-02-24	20.700	20.960	20.290	20.570	20.570	2,594,679
2026-02-13	20.340	20.900	20.120	20.190	20.190	1,931,275
2026-02-12	20.430	20.690	19.750	20.320	20.320	3,765,945
2026-02-11	20.890	20.980	20.250	20.300	20.300	2,387,214
2026-02-10	21.230	21.330	20.820	20.890	20.890	2,565,971
2026-02-09	20.560	21.320	20.530	21.080	21.080	2,652,196
2026-02-06	20.130	21.010	20.020	20.420	20.420	2,802,924
2026-02-05	20.550	20.600	20.080	20.350	20.350	2,135,372
2026-02-04	20.420	20.870	20.160	20.450	20.450	2,666,294
2026-02-03	19.950	20.400	19.710	20.390	20.390	3,166,413
2026-02-02	19.690	20.630	19.260	19.600	19.600	3,792,586
2026-01-30	19.160	19.800	18.800	19.800	19.800	2,715,768
2026-01-29	19.450	20.140	19.050	19.160	19.160	3,368,539
2026-01-28	20.550	20.620	19.390	19.550	19.550	3,585,464
2026-01-27	20.880	20.880	19.590	20.460	20.460	4,249,459
2026-01-26	20.310	21.430	19.930	20.860	20.860	4,829,666
2026-01-23	20.650	20.740	20.230	20.410	20.410	2,746,129
2026-01-22	19.750	20.760	19.750	20.590	20.590	4,756,336
2026-01-21	19.380	19.940	19.080	19.650	19.650	2,306,348
2026-01-20	19.350	19.830	19.050	19.390	19.390	3,984,389
2026-01-19	19.890	20.050	19.170	19.300	19.300	3,990,888
2026-01-16	19.800	20.180	19.430	19.830	19.830	2,778,604

← NewerPage 3 of 21 · 1,215 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.