Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.470	19.680	19.110	19.580	19.580	2,776,809
2025-10-20	19.050	19.480	18.910	19.260	19.260	2,058,874
2025-10-17	19.690	19.750	18.910	19.010	19.010	2,299,979
2025-10-16	19.900	20.150	19.420	19.600	19.600	2,291,023
2025-10-15	20.000	20.000	19.210	19.800	19.800	2,767,201
2025-10-14	20.310	20.500	18.990	19.120	19.120	4,171,569
2025-10-13	19.500	20.580	19.140	19.910	19.910	4,059,016
2025-10-10	21.010	21.210	20.290	20.310	20.310	4,386,017
2025-10-09	21.000	21.860	21.000	21.150	21.150	2,835,275
2025-09-30	21.760	21.840	21.050	21.360	21.360	2,727,396
2025-09-29	22.120	22.220	21.280	21.540	21.540	2,580,255
2025-09-26	21.620	22.500	21.380	21.800	21.800	2,647,415
2025-09-25	21.530	22.340	21.400	21.840	21.840	3,065,716
2025-09-24	21.260	22.690	21.090	22.080	22.080	4,311,231
2025-09-23	21.610	22.320	20.810	21.690	21.690	4,971,483
2025-09-22	21.580	22.250	21.420	21.800	21.800	3,109,370
2025-09-19	21.880	22.310	21.270	21.430	21.430	3,704,153
2025-09-18	22.000	23.150	21.910	22.100	22.100	5,878,999
2025-09-17	23.670	23.670	22.340	22.410	22.410	3,825,479
2025-09-16	22.550	23.770	22.550	23.270	23.270	4,429,996
2025-09-15	23.710	23.860	22.400	22.740	22.740	4,947,323
2025-09-12	23.990	24.290	23.610	23.680	23.680	3,613,505
2025-09-11	22.040	24.780	22.030	23.860	23.860	6,658,656
2025-09-10	21.740	22.960	21.690	22.090	22.090	4,210,050
2025-09-09	21.880	22.120	21.350	21.690	21.690	4,863,145
2025-09-08	22.760	22.960	21.690	21.880	21.880	5,127,429
2025-09-05	22.140	22.660	21.830	22.580	22.580	3,482,095
2025-09-04	22.470	23.290	21.990	22.210	22.210	4,286,010
2025-09-03	24.020	24.600	22.330	22.470	22.470	5,846,812
2025-09-02	23.870	24.760	22.730	24.200	24.200	5,127,339
2025-09-01	23.940	24.600	23.420	23.870	23.870	4,144,426
2025-08-29	24.520	24.690	23.610	23.750	23.750	4,303,462
2025-08-28	24.120	24.740	23.500	24.520	24.520	5,305,430
2025-08-27	24.600	25.340	24.060	24.190	24.190	4,584,871
2025-08-26	25.480	25.800	24.690	24.810	24.810	3,925,181
2025-08-25	25.250	25.730	24.910	25.480	25.480	4,655,797
2025-08-22	25.600	26.160	24.770	25.330	25.330	4,825,687
2025-08-21	27.100	27.420	25.400	25.600	25.600	4,511,567
2025-08-20	26.510	27.290	26.030	27.140	27.140	4,919,868
2025-08-19	27.620	27.770	26.330	27.290	27.290	6,389,332
2025-08-18	26.700	28.500	26.070	27.440	27.440	12,013,887
2025-08-15	24.900	27.100	24.890	26.230	26.230	8,398,383
2025-08-14	25.990	26.000	24.130	24.610	24.610	5,596,519
2025-08-13	27.050	27.210	25.100	26.040	26.040	9,356,911
2025-08-12	28.500	28.670	24.710	26.620	26.620	8,917,077
2025-08-11	26.380	28.090	25.880	28.000	28.000	7,202,862
2025-08-08	25.790	26.890	25.530	26.560	26.560	4,769,552
2025-08-07	26.800	27.250	25.200	25.550	25.550	5,398,764
2025-08-06	26.870	27.900	26.700	26.850	26.850	4,453,508
2025-08-05	27.960	28.570	26.000	26.810	26.810	8,273,910
2025-08-04	24.110	28.200	23.700	27.910	27.910	6,908,514
2025-08-01	23.420	24.970	23.140	24.100	24.100	5,174,928
2025-07-31	23.490	23.680	22.900	23.020	23.020	1,964,791
2025-07-30	23.260	23.890	23.010	23.400	23.400	2,388,820
2025-07-29	23.730	23.890	23.010	23.400	23.400	2,321,024
2025-07-28	23.230	23.660	22.610	23.600	23.600	4,172,097
2025-07-25	22.840	23.320	22.160	23.260	23.260	5,003,070
2025-07-24	24.100	24.570	22.750	22.930	22.930	4,604,805
2025-07-23	24.020	24.440	23.670	24.170	24.170	2,348,416
2025-07-22	24.500	25.160	23.880	24.410	24.410	3,706,547

← NewerPage 5 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.