Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.560	24.950	23.560	24.550	24.550	4,879,177
2025-07-18	23.120	23.500	22.780	23.320	23.320	2,970,437
2025-07-17	22.970	23.570	22.530	23.170	23.170	3,660,318
2025-07-16	23.200	23.840	21.680	23.060	23.060	7,151,494
2025-07-15	20.980	21.770	20.720	21.220	21.220	3,577,246
2025-07-14	20.640	20.960	20.120	20.640	20.640	2,654,193
2025-07-11	20.400	20.740	19.910	20.500	20.500	2,901,585
2025-07-10	21.400	21.530	19.630	20.410	20.410	4,496,980
2025-07-09	21.940	22.450	21.260	21.490	21.490	4,482,263
2025-07-08	21.780	22.250	21.600	22.160	22.160	4,283,346
2025-07-07	21.950	22.040	21.250	21.710	21.710	2,783,618
2025-07-04	21.500	22.100	21.170	21.950	21.950	3,337,054
2025-07-03	20.540	21.310	20.500	21.200	21.200	2,906,362
2025-07-02	20.920	21.300	20.520	20.700	20.700	2,968,563
2025-07-01	21.010	21.500	20.830	21.100	21.100	3,895,261
2025-06-30	20.560	21.450	20.330	21.190	21.190	5,496,586
2025-06-27	20.040	21.020	19.510	20.600	20.600	8,014,829
2025-06-26	19.400	20.300	19.030	20.100	20.100	6,371,390
2025-06-25	19.350	19.700	18.940	19.300	19.300	4,296,511
2025-06-24	19.240	19.840	18.770	19.350	19.350	5,336,889
2025-06-23	18.710	19.200	18.020	18.780	18.780	4,341,635
2025-06-20	18.950	19.380	18.610	18.790	18.790	3,184,725
2025-06-19	19.380	20.150	18.770	18.770	18.770	4,234,742
2025-06-18	18.720	19.700	18.720	19.380	19.380	3,831,675
2025-06-17	19.520	19.900	18.500	18.990	18.990	4,203,618
2025-06-16	19.720	20.440	19.520	19.650	19.650	4,337,404
2025-06-13	20.960	21.070	19.500	19.720	19.720	6,223,531
2025-06-12	21.100	21.860	20.850	20.920	20.920	4,140,412
2025-06-11	21.350	22.000	20.680	21.470	21.470	5,988,029
2025-06-10	23.290	23.290	21.180	21.370	21.370	12,270,670
2025-06-09	22.020	23.630	21.900	23.380	23.380	8,775,299
2025-06-06	21.900	23.170	21.800	21.940	21.940	6,150,623
2025-06-05	21.660	22.750	20.600	21.900	21.900	10,418,178
2025-06-04	20.550	23.750	20.550	21.450	21.450	11,193,290
2025-06-03	20.350	21.780	19.520	21.100	21.100	6,965,098
2025-05-30	21.070	21.110	19.910	20.180	20.180	5,214,398
2025-05-29	20.520	21.320	20.520	21.120	21.120	3,472,735
2025-05-28	20.500	21.430	20.500	20.740	20.740	4,230,811
2025-05-27	20.500	21.100	19.920	20.600	20.600	5,134,116
2025-05-26	21.680	21.680	20.390	20.500	20.500	6,309,141
2025-05-23	20.860	22.480	20.820	21.800	21.800	7,680,896
2025-05-22	21.050	21.990	20.730	21.050	21.050	5,265,090
2025-05-21	21.900	22.280	20.650	21.150	21.150	6,585,860
2025-05-20	20.370	22.880	20.170	21.510	21.510	10,473,636
2025-05-19	20.300	21.000	19.000	20.190	20.190	8,686,164
2025-05-16	19.280	19.780	18.890	19.160	19.160	5,495,127
2025-05-15	18.220	20.300	18.000	19.000	19.000	10,636,512
2025-05-14	17.660	18.050	17.400	17.920	17.920	4,511,369
2025-05-13	17.240	18.940	17.240	17.680	17.680	8,281,987
2025-05-12	17.090	17.750	16.350	17.230	17.230	6,991,041
2025-05-09	16.910	17.130	16.300	16.940	16.940	6,052,868
2025-05-08	16.600	17.280	15.930	16.770	16.770	7,208,015
2025-05-07	15.950	16.850	15.530	16.200	16.200	6,532,437
2025-05-06	15.900	16.100	15.380	15.680	15.680	8,594,424
2025-04-30	13.730	15.200	13.700	15.000	15.000	10,057,735
2025-04-29	13.300	13.750	13.050	13.650	13.650	6,351,175
2025-04-28	12.250	13.500	11.920	13.430	13.430	10,159,180
2025-04-25	12.020	12.130	11.850	12.080	12.080	2,338,290
2025-04-24	12.460	12.460	11.970	12.000	12.000	3,575,173
2025-04-23	12.100	12.610	12.070	12.520	12.520	4,459,622

← NewerPage 6 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.