Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.380	10.800	10.340	10.770	10.770	2,180,876
2025-01-16	10.490	10.740	10.350	10.380	10.380	1,435,302
2025-01-15	10.530	10.580	10.310	10.420	10.420	1,715,132
2025-01-14	9.950	10.530	9.950	10.530	10.530	1,613,832
2025-01-13	9.800	10.080	9.350	9.850	9.850	1,355,092
2025-01-10	10.210	10.300	9.730	9.800	9.800	1,495,518
2025-01-09	9.850	10.480	9.800	10.220	10.220	1,796,595
2025-01-08	9.990	10.020	9.510	9.840	9.840	2,030,872
2025-01-07	9.480	10.020	9.480	9.950	9.950	1,797,782
2025-01-06	9.650	9.750	9.040	9.530	9.530	1,885,199
2025-01-03	10.360	10.440	9.520	9.560	9.560	2,467,376
2025-01-02	10.740	10.930	10.150	10.290	10.290	2,748,512
2024-12-31	11.200	11.370	10.740	10.780	10.780	2,309,174
2024-12-30	11.440	11.570	10.910	11.260	11.260	1,955,259
2024-12-27	11.750	11.980	11.500	11.530	11.530	2,354,994
2024-12-26	11.660	12.040	11.330	11.750	11.750	2,363,669
2024-12-25	11.460	11.870	11.110	11.600	11.600	2,334,914
2024-12-24	11.460	11.760	11.190	11.580	11.580	1,989,973
2024-12-23	12.380	12.390	11.250	11.340	11.340	3,013,126
2024-12-20	11.920	12.570	11.740	12.290	12.290	2,777,215
2024-12-19	11.740	11.940	11.600	11.860	11.860	1,895,395
2024-12-18	11.890	12.040	11.440	11.840	11.840	2,166,042
2024-12-17	12.430	12.600	11.880	11.960	11.960	2,909,040
2024-12-16	12.640	12.680	12.260	12.400	12.400	2,267,530
2024-12-13	12.490	12.830	12.360	12.530	12.530	2,779,651
2024-12-12	12.640	12.760	12.350	12.490	12.490	1,745,555
2024-12-11	12.330	12.670	12.260	12.610	12.610	1,469,026
2024-12-10	12.500	12.630	12.320	12.400	12.400	2,437,295
2024-12-09	12.010	12.360	11.890	12.300	12.300	2,262,218
2024-12-06	12.050	12.340	11.820	12.010	12.010	1,841,538
2024-12-05	11.630	12.110	11.510	12.050	12.050	2,113,366
2024-12-04	12.060	12.060	11.600	11.680	11.680	1,800,493
2024-12-03	11.780	11.900	11.530	11.840	11.840	1,791,648
2024-12-02	11.600	11.780	11.510	11.730	11.730	1,858,518
2024-11-29	11.500	11.680	11.230	11.600	11.600	1,648,021
2024-11-28	11.340	11.560	11.240	11.440	11.440	1,569,206
2024-11-27	11.220	11.330	10.680	11.310	11.310	2,012,546
2024-11-26	11.430	11.580	11.160	11.240	11.240	1,106,704
2024-11-25	11.000	11.470	10.900	11.450	11.450	2,007,051
2024-11-22	11.500	11.630	10.920	10.950	10.950	2,493,568
2024-11-21	11.620	11.660	11.340	11.500	11.500	2,170,350
2024-11-20	11.440	11.730	11.350	11.570	11.570	3,040,691
2024-11-19	11.110	11.520	11.010	11.500	11.500	2,096,081
2024-11-18	11.840	11.840	11.010	11.180	11.180	2,865,623
2024-11-15	12.190	12.260	11.670	11.670	11.670	2,229,574
2024-11-14	12.520	12.800	12.070	12.130	12.130	2,347,605
2024-11-13	12.390	12.590	12.000	12.520	12.520	2,512,525
2024-11-12	12.530	12.840	12.280	12.390	12.390	5,068,768
2024-11-11	11.990	12.730	11.950	12.480	12.480	4,345,647
2024-11-08	11.880	12.300	11.840	12.010	12.010	3,206,862
2024-11-07	11.640	12.050	11.520	11.960	11.960	2,127,101
2024-11-06	11.740	11.920	11.640	11.680	11.680	2,462,008
2024-11-05	11.550	11.820	11.540	11.730	11.730	2,284,145
2024-11-04	11.320	11.780	11.160	11.520	11.520	2,382,815
2024-11-01	11.680	11.730	11.230	11.320	11.320	3,197,726
2024-10-31	11.400	11.700	11.260	11.620	11.620	2,499,712
2024-10-30	11.510	11.610	11.280	11.450	11.450	3,070,038
2024-10-29	12.080	12.100	11.550	11.630	11.630	2,566,880
2024-10-28	11.810	12.050	11.810	11.970	11.970	2,184,634
2024-10-25	11.660	12.170	11.660	11.850	11.850	3,318,706

← NewerPage 8 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.