Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.140	12.170	11.870	12.060	12.060	2,641,358
2025-04-21	11.980	12.180	11.900	12.140	12.140	3,193,445
2025-04-18	12.380	12.460	11.780	12.000	12.000	4,082,674
2025-04-17	12.480	12.720	12.310	12.310	12.310	3,512,994
2025-04-16	12.970	13.010	12.240	12.470	12.470	4,080,216
2025-04-15	13.260	13.300	12.800	12.970	12.970	4,196,312
2025-04-14	13.450	13.810	13.120	13.190	13.190	6,493,517
2025-04-11	13.500	13.600	12.980	13.090	13.090	9,058,232
2025-04-10	14.000	14.890	13.460	13.800	13.800	14,033,302
2025-04-09	14.330	14.330	14.330	14.330	14.330	0
2025-04-08	14.330	14.330	14.330	14.330	14.330	0
2025-04-07	14.330	14.330	14.330	14.330	14.330	0
2025-04-03	14.330	14.330	14.330	14.330	14.330	0
2025-04-02	14.330	14.330	14.330	14.330	14.330	0
2025-04-01	14.330	14.330	14.330	14.330	14.330	0
2025-03-31	14.330	14.330	14.330	14.330	14.330	0
2025-03-28	14.330	14.330	14.330	14.330	14.330	0
2025-03-27	14.330	14.330	14.330	14.330	14.330	0
2025-03-26	13.880	14.940	13.530	14.330	14.330	10,451,480
2025-03-25	13.730	13.900	13.190	13.450	13.450	5,423,699
2025-03-24	14.580	14.600	13.090	13.730	13.730	8,117,220
2025-03-21	15.030	15.970	14.300	14.400	14.400	6,973,117
2025-03-20	15.330	15.550	14.820	15.150	15.150	6,087,739
2025-03-19	16.500	16.500	15.160	15.330	15.330	9,031,567
2025-03-18	16.860	16.910	16.010	16.550	16.550	7,890,465
2025-03-17	17.550	17.550	16.380	16.790	16.790	12,557,722
2025-03-14	15.930	18.080	15.130	17.300	17.300	18,680,647
2025-03-13	16.000	17.830	15.410	16.000	16.000	16,204,205
2025-03-12	17.100	17.280	15.610	15.850	15.850	13,139,157
2025-03-11	16.500	17.100	16.010	16.420	16.420	8,738,499
2025-03-10	15.780	17.250	15.780	16.500	16.500	15,481,331
2025-03-07	14.590	15.700	14.400	15.340	15.340	10,627,685
2025-03-06	14.250	15.060	14.250	14.570	14.570	9,806,594
2025-03-05	13.080	14.490	12.720	14.280	14.280	14,154,159
2025-03-04	12.480	13.080	12.380	12.980	12.980	6,661,615
2025-03-03	13.300	13.310	12.540	12.690	12.690	10,701,237
2025-02-28	15.630	15.810	13.210	13.490	13.490	16,474,691
2025-02-27	16.400	16.700	15.330	15.850	15.850	9,223,752
2025-02-26	14.770	17.550	14.560	16.730	16.730	19,378,104
2025-02-25	13.200	15.840	12.950	15.110	15.110	17,883,020
2025-02-24	12.660	13.350	12.660	13.200	13.200	8,601,466
2025-02-21	12.600	12.690	12.240	12.630	12.630	4,077,604
2025-02-20	12.890	12.970	12.400	12.610	12.610	4,101,872
2025-02-19	11.810	12.740	11.810	12.680	12.680	5,510,411
2025-02-18	13.130	13.360	11.940	12.010	12.010	8,059,831
2025-02-17	12.000	13.730	12.000	13.260	13.260	7,804,585
2025-02-14	11.710	12.140	11.650	11.950	11.950	1,891,122
2025-02-13	12.060	12.100	11.680	11.750	11.750	1,372,835
2025-02-12	11.750	12.160	11.750	12.060	12.060	2,505,276
2025-02-11	11.830	11.940	11.630	11.730	11.730	1,947,412
2025-02-10	11.570	11.740	11.470	11.730	11.730	1,632,244
2025-02-07	11.740	11.900	11.360	11.570	11.570	1,766,700
2025-02-06	11.250	11.720	11.200	11.690	11.690	1,873,541
2025-02-05	11.120	11.340	11.010	11.240	11.240	1,327,690
2025-01-27	11.270	11.270	10.920	10.990	10.990	1,352,498
2025-01-24	11.020	11.260	10.890	11.220	11.220	1,897,425
2025-01-23	10.970	11.320	10.910	10.990	10.990	2,352,865
2025-01-22	10.900	10.990	10.560	10.930	10.930	1,439,516
2025-01-21	10.860	10.950	10.560	10.900	10.900	1,749,641
2025-01-20	10.760	10.880	10.450	10.790	10.790	2,670,903

← NewerPage 7 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.