Shenzhen Xunjiexing Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.530 | 11.740 | 11.320 | 11.700 | 11.700 | 2,148,649 |
| 2024-10-23 | 11.460 | 11.790 | 11.340 | 11.530 | 11.530 | 2,444,631 |
| 2024-10-22 | 11.650 | 11.680 | 11.310 | 11.470 | 11.470 | 2,437,884 |
| 2024-10-21 | 11.450 | 11.820 | 11.430 | 11.550 | 11.550 | 3,337,380 |
| 2024-10-18 | 10.660 | 11.480 | 10.660 | 11.260 | 11.260 | 3,212,323 |
| 2024-10-17 | 10.570 | 10.930 | 10.570 | 10.660 | 10.660 | 2,214,122 |
| 2024-10-16 | 10.700 | 10.760 | 10.360 | 10.570 | 10.570 | 1,898,822 |
| 2024-10-15 | 10.700 | 10.970 | 10.520 | 10.700 | 10.700 | 2,071,524 |
| 2024-10-14 | 10.670 | 10.750 | 10.300 | 10.750 | 10.750 | 2,344,438 |
| 2024-10-11 | 10.830 | 10.850 | 10.370 | 10.470 | 10.470 | 3,058,756 |
| 2024-10-10 | 10.940 | 11.300 | 10.700 | 10.780 | 10.780 | 3,539,356 |
| 2024-10-09 | 11.600 | 11.750 | 10.770 | 10.810 | 10.810 | 5,211,428 |
| 2024-10-08 | 12.660 | 12.870 | 10.960 | 12.130 | 12.130 | 9,074,395 |
| 2024-09-30 | 9.800 | 10.950 | 9.710 | 10.770 | 10.770 | 6,451,791 |
| 2024-09-27 | 9.210 | 9.560 | 9.160 | 9.510 | 9.510 | 2,048,741 |
| 2024-09-26 | 8.840 | 9.150 | 8.830 | 9.140 | 9.140 | 1,278,674 |
| 2024-09-25 | 8.890 | 9.100 | 8.840 | 8.890 | 8.890 | 1,723,199 |
| 2024-09-24 | 8.570 | 8.840 | 8.450 | 8.820 | 8.820 | 2,161,861 |
| 2024-09-23 | 8.490 | 8.630 | 8.380 | 8.540 | 8.540 | 1,146,825 |
| 2024-09-20 | 8.500 | 8.590 | 8.390 | 8.480 | 8.480 | 723,389 |
| 2024-09-19 | 8.280 | 8.520 | 8.210 | 8.510 | 8.510 | 1,165,848 |
| 2024-09-18 | 8.500 | 8.500 | 8.140 | 8.300 | 8.300 | 1,156,747 |
| 2024-09-13 | 8.640 | 8.720 | 8.460 | 8.460 | 8.460 | 969,620 |
| 2024-09-12 | 8.680 | 8.830 | 8.640 | 8.640 | 8.640 | 765,135 |
| 2024-09-11 | 8.680 | 8.850 | 8.620 | 8.730 | 8.730 | 1,045,848 |
| 2024-09-10 | 8.630 | 8.790 | 8.510 | 8.760 | 8.760 | 1,081,275 |
| 2024-09-09 | 8.580 | 8.780 | 8.530 | 8.620 | 8.620 | 919,913 |
| 2024-09-06 | 8.800 | 8.910 | 8.600 | 8.680 | 8.680 | 1,447,736 |
| 2024-09-05 | 8.800 | 8.980 | 8.790 | 8.850 | 8.850 | 1,245,084 |
| 2024-09-04 | 8.770 | 8.940 | 8.710 | 8.790 | 8.790 | 1,066,703 |
| 2024-09-03 | 8.870 | 8.970 | 8.730 | 8.860 | 8.860 | 770,703 |
| 2024-09-02 | 8.940 | 9.060 | 8.760 | 8.810 | 8.810 | 1,485,735 |
| 2024-08-30 | 8.850 | 9.080 | 8.800 | 8.940 | 8.940 | 3,073,902 |
| 2024-08-29 | 8.600 | 8.830 | 8.480 | 8.770 | 8.770 | 1,360,877 |
| 2024-08-28 | 8.330 | 8.730 | 8.330 | 8.600 | 8.600 | 1,286,102 |
| 2024-08-27 | 8.740 | 8.840 | 8.450 | 8.540 | 8.540 | 1,111,021 |
| 2024-08-26 | 8.650 | 8.800 | 8.510 | 8.740 | 8.740 | 1,827,492 |
| 2024-08-23 | 8.340 | 8.770 | 8.200 | 8.650 | 8.650 | 2,759,034 |
| 2024-08-22 | 8.540 | 8.680 | 8.360 | 8.420 | 8.420 | 1,046,072 |
| 2024-08-21 | 8.480 | 8.680 | 8.400 | 8.540 | 8.540 | 1,199,431 |
| 2024-08-20 | 8.620 | 8.690 | 8.400 | 8.440 | 8.440 | 1,155,369 |
| 2024-08-19 | 8.830 | 8.830 | 8.540 | 8.640 | 8.640 | 1,509,946 |
| 2024-08-16 | 8.890 | 8.930 | 8.720 | 8.880 | 8.880 | 1,466,937 |
| 2024-08-15 | 8.620 | 8.830 | 8.420 | 8.800 | 8.800 | 1,854,326 |
| 2024-08-14 | 8.610 | 8.720 | 8.530 | 8.600 | 8.600 | 704,215 |
| 2024-08-13 | 8.460 | 8.610 | 8.330 | 8.610 | 8.610 | 792,417 |
| 2024-08-12 | 8.610 | 8.680 | 8.400 | 8.450 | 8.450 | 877,759 |
| 2024-08-09 | 8.570 | 8.850 | 8.490 | 8.520 | 8.520 | 929,882 |
| 2024-08-08 | 8.520 | 8.710 | 8.350 | 8.560 | 8.560 | 1,382,178 |
| 2024-08-07 | 8.590 | 8.770 | 8.560 | 8.610 | 8.610 | 1,272,643 |
| 2024-08-06 | 8.580 | 8.630 | 8.410 | 8.580 | 8.580 | 979,011 |
| 2024-08-05 | 8.740 | 8.770 | 8.350 | 8.360 | 8.360 | 2,186,946 |
| 2024-08-02 | 8.970 | 9.080 | 8.700 | 8.770 | 8.770 | 1,674,511 |
| 2024-08-01 | 9.040 | 9.230 | 9.010 | 9.080 | 9.080 | 1,769,448 |
| 2024-07-31 | 8.690 | 9.060 | 8.690 | 9.020 | 9.020 | 2,582,284 |
| 2024-07-30 | 8.680 | 8.950 | 8.590 | 8.760 | 8.760 | 1,580,460 |
| 2024-07-29 | 8.710 | 8.790 | 8.550 | 8.680 | 8.680 | 1,644,801 |
| 2024-07-26 | 8.570 | 8.720 | 8.460 | 8.670 | 8.670 | 1,592,885 |
| 2024-07-25 | 8.680 | 8.750 | 8.300 | 8.570 | 8.570 | 1,704,381 |
| 2024-07-24 | 8.880 | 8.880 | 8.560 | 8.600 | 8.600 | 2,423,656 |
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.