Shenzhen Xunjiexing Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	60.600	63.500	54.780	59.460	59.460	13,532,246
2026-10-16	66.210	67.540	60.490	61.200	61.200	12,929,212
2026-10-15	66.700	70.290	64.650	65.230	65.230	14,852,940
2026-10-14	69.150	72.580	68.280	69.590	69.590	19,302,026
2026-10-13	56.830	70.790	55.080	70.790	70.790	17,758,879
2026-10-12	63.010	64.440	58.080	58.990	58.990	14,126,130
2026-10-09	67.810	71.250	63.710	66.100	66.100	15,430,436
2026-10-08	74.770	76.000	66.600	67.810	67.810	11,911,798
2026-09-30	75.990	77.490	71.530	71.900	71.900	14,501,486
2026-09-29	61.900	75.700	61.680	75.700	75.700	13,593,750
2026-09-28	72.690	73.490	62.200	63.080	63.080	14,315,482
2026-09-24	78.140	79.230	73.570	73.800	73.800	10,769,808
2026-09-23	77.580	80.780	76.100	78.150	78.150	12,715,986
2026-09-22	75.390	79.770	73.210	77.210	77.210	14,324,355
2026-09-21	66.200	73.780	66.000	73.210	73.210	14,653,214
2026-09-18	62.340	66.320	60.680	65.010	65.010	13,292,609
2026-09-17	60.170	64.880	60.000	61.120	61.120	11,856,512
2026-09-16	60.500	62.380	59.030	60.300	60.300	11,682,567
2026-09-15	61.130	62.500	59.860	60.350	60.350	13,464,420
2026-09-14	59.000	65.530	59.000	61.910	61.910	19,461,931
2026-09-11	55.180	62.000	55.180	60.120	60.120	17,440,073
2026-09-10	54.810	59.000	54.810	56.320	56.320	14,274,622
2026-09-09	55.460	58.830	53.550	56.520	56.520	17,939,239
2026-09-08	53.300	57.580	53.050	54.860	54.860	25,124,897
2026-09-07	43.900	50.520	43.800	50.520	50.520	12,760,539
2026-09-04	47.000	47.500	41.380	42.100	42.100	12,713,017
2026-09-03	43.300	46.700	43.300	45.780	45.780	13,378,422
2026-09-02	42.460	44.360	41.700	41.840	41.840	7,424,271
2026-09-01	43.500	45.550	42.370	43.580	43.580	9,723,043
2026-08-31	40.050	44.440	40.050	43.400	43.400	7,569,550
2026-08-28	44.960	45.600	42.100	42.550	42.550	10,495,122
2026-08-27	43.900	47.100	42.770	45.420	45.420	12,880,276
2026-08-26	45.800	46.800	42.200	43.550	43.550	12,073,128
2026-08-25	40.500	46.720	40.500	45.730	45.730	15,266,474
2026-08-24	42.620	42.900	39.580	41.790	41.790	8,754,065
2026-08-21	41.210	44.500	40.690	42.360	42.360	11,447,879
2026-08-20	42.000	44.050	40.290	42.940	42.940	12,808,568
2026-08-19	43.340	46.900	41.400	41.780	41.780	12,640,463
2026-08-18	44.880	46.990	43.850	45.010	45.010	14,954,327
2026-08-17	38.760	43.180	38.020	42.780	42.780	12,379,591
2026-08-14	36.110	38.000	36.110	37.750	37.750	7,217,069
2026-08-13	38.070	38.300	35.880	36.050	36.050	7,713,290
2026-08-12	35.010	38.000	35.000	37.320	37.320	10,442,981
2026-08-11	34.660	35.600	34.010	35.140	35.140	7,185,409
2026-08-10	37.990	38.600	34.340	35.710	35.710	13,111,861
2026-08-07	34.220	39.450	34.220	38.660	38.660	13,730,346
2026-08-06	32.080	34.900	32.080	34.100	34.100	8,256,589
2026-08-05	30.430	33.500	30.430	33.160	33.160	8,896,925
2026-08-04	29.900	31.820	29.450	31.570	31.570	5,545,601
2026-08-03	30.320	31.120	28.830	29.390	29.390	6,529,857
2026-07-31	32.000	32.800	30.130	30.350	30.350	7,888,818
2026-07-30	30.370	30.540	27.240	28.500	28.500	6,181,787
2026-07-29	30.660	32.500	28.910	30.380	30.380	6,004,935
2026-07-28	31.860	32.480	30.230	30.590	30.590	6,068,047
2026-07-27	30.710	32.840	29.810	32.470	32.470	7,121,447
2026-07-24	32.470	33.980	30.420	30.520	30.520	8,127,318
2026-07-23	32.000	32.980	30.400	31.140	31.140	4,895,542
2026-07-22	30.800	32.500	30.310	31.680	31.680	8,770,945
2026-07-21	28.290	31.940	24.100	31.220	31.220	10,062,695
2026-07-20	31.850	32.320	27.300	27.660	27.660	9,067,920

Page 1 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.