Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.580	20.500	19.440	19.800	19.800	2,821,102
2026-01-14	19.630	20.500	19.350	19.680	19.680	4,244,991
2026-01-13	19.220	20.380	19.220	19.590	19.590	5,394,900
2026-01-12	19.850	19.880	19.210	19.470	19.470	4,050,755
2026-01-09	19.060	19.920	19.000	19.770	19.770	6,253,260
2026-01-08	17.840	19.210	17.670	19.060	19.060	5,962,545
2026-01-07	17.310	18.190	17.120	17.880	17.880	5,024,167
2026-01-06	17.860	17.860	17.280	17.300	17.300	3,581,640
2026-01-05	17.200	17.780	17.200	17.700	17.700	2,457,054
2025-12-31	17.370	17.580	16.880	17.130	17.130	1,702,644
2025-12-30	17.350	17.710	17.350	17.410	17.410	1,927,766
2025-12-29	17.490	17.640	17.220	17.510	17.510	2,471,791
2025-12-26	18.110	18.120	17.450	17.490	17.490	2,365,744
2025-12-25	17.740	18.200	17.540	18.110	18.110	2,758,501
2025-12-24	17.230	17.910	17.220	17.820	17.820	1,927,606
2025-12-23	17.690	17.690	17.100	17.250	17.250	2,015,673
2025-12-22	17.390	17.850	17.370	17.620	17.620	2,304,916
2025-12-19	17.450	17.790	17.280	17.300	17.300	2,231,733
2025-12-18	17.370	17.770	17.300	17.440	17.440	2,482,104
2025-12-17	17.590	17.910	17.080	17.550	17.550	3,061,190
2025-12-16	18.410	18.410	17.400	17.440	17.440	2,424,195
2025-12-15	17.960	19.110	17.880	18.440	18.440	4,646,993
2025-12-12	18.420	18.450	17.920	18.000	18.000	2,388,615
2025-12-11	18.480	18.730	18.080	18.420	18.420	2,500,409
2025-12-10	18.910	19.020	18.340	18.560	18.560	2,723,291
2025-12-09	18.450	19.350	18.450	19.000	19.000	4,262,794
2025-12-08	18.220	18.830	18.220	18.700	18.700	3,229,447
2025-12-05	18.440	18.440	17.600	18.260	18.260	3,602,248
2025-12-04	17.960	19.440	17.610	18.440	18.440	5,446,938
2025-12-03	18.490	18.600	17.680	17.880	17.880	2,202,111
2025-12-02	18.720	18.720	18.160	18.280	18.280	2,618,886
2025-12-01	18.490	19.150	17.900	18.770	18.770	4,959,221
2025-11-28	17.920	18.480	17.550	18.140	18.140	3,469,258
2025-11-27	17.030	17.810	17.030	17.650	17.650	2,057,460
2025-11-26	17.550	17.750	17.250	17.300	17.300	2,105,942
2025-11-25	17.550	18.100	17.530	17.730	17.730	2,103,311
2025-11-24	16.720	17.440	16.720	17.360	17.360	2,122,259
2025-11-21	17.330	17.640	16.490	16.720	16.720	2,424,132
2025-11-20	17.460	17.740	17.100	17.530	17.530	2,759,296
2025-11-19	18.360	18.360	17.130	17.190	17.190	4,091,489
2025-11-18	18.710	18.710	18.110	18.300	18.300	1,614,991
2025-11-17	18.230	19.080	18.230	18.550	18.550	2,778,355
2025-11-14	18.010	18.480	17.850	18.150	18.150	2,030,260
2025-11-13	18.200	18.400	18.030	18.090	18.090	1,592,165
2025-11-12	18.890	18.890	18.120	18.150	18.150	2,345,500
2025-11-11	19.350	19.350	18.660	18.730	18.730	1,633,892
2025-11-10	19.320	19.380	18.570	18.850	18.850	2,796,698
2025-11-07	19.050	19.450	19.050	19.220	19.220	2,182,260
2025-11-06	19.240	19.430	18.850	19.320	19.320	2,943,501
2025-11-05	19.610	19.990	18.940	19.170	19.170	3,885,932
2025-11-04	20.990	21.280	19.310	19.700	19.700	5,548,640
2025-11-03	20.320	21.820	20.060	21.110	21.110	7,499,166
2025-10-31	19.900	20.680	19.900	20.180	20.180	3,182,491
2025-10-30	21.430	21.720	20.180	20.200	20.200	6,714,659
2025-10-29	19.580	21.640	19.580	21.270	21.270	8,345,181
2025-10-28	19.340	19.720	19.100	19.620	19.620	3,125,060
2025-10-27	20.000	20.360	18.860	19.300	19.300	5,365,575
2025-10-24	20.020	20.440	19.610	20.190	20.190	2,912,171
2025-10-23	19.480	19.820	19.100	19.780	19.780	2,946,545
2025-10-22	19.810	19.950	19.340	19.480	19.480	2,008,291

← NewerPage 4 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.