Sichuan Xunyou Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.710 | 13.160 | 12.630 | 13.010 | 13.010 | 2,432,700 |
| 2024-07-26 | 12.630 | 12.880 | 12.570 | 12.840 | 12.840 | 1,937,000 |
| 2024-07-25 | 12.680 | 12.790 | 12.430 | 12.570 | 12.570 | 1,767,600 |
| 2024-07-24 | 12.730 | 12.950 | 12.550 | 12.570 | 12.570 | 2,083,800 |
| 2024-07-23 | 13.260 | 13.500 | 12.880 | 12.880 | 12.880 | 2,838,540 |
| 2024-07-22 | 12.800 | 13.260 | 12.730 | 13.260 | 13.260 | 3,926,140 |
| 2024-07-19 | 12.550 | 12.960 | 12.550 | 12.830 | 12.830 | 2,652,000 |
| 2024-07-18 | 12.580 | 12.770 | 12.330 | 12.620 | 12.620 | 3,418,500 |
| 2024-07-17 | 13.010 | 13.420 | 12.880 | 12.990 | 12.990 | 3,594,000 |
| 2024-07-16 | 12.820 | 13.060 | 12.800 | 13.010 | 13.010 | 1,852,300 |
| 2024-07-15 | 13.020 | 13.130 | 12.860 | 12.990 | 12.990 | 2,002,600 |
| 2024-07-12 | 13.200 | 13.280 | 12.990 | 12.990 | 12.990 | 2,136,800 |
| 2024-07-11 | 12.950 | 13.190 | 12.810 | 13.190 | 13.190 | 3,162,368 |
| 2024-07-10 | 12.680 | 13.020 | 12.610 | 12.710 | 12.710 | 2,214,668 |
| 2024-07-09 | 12.460 | 12.830 | 12.380 | 12.780 | 12.780 | 2,694,400 |
| 2024-07-08 | 13.020 | 13.020 | 12.450 | 12.460 | 12.460 | 2,900,300 |
| 2024-07-05 | 12.690 | 13.090 | 12.610 | 13.010 | 13.010 | 2,375,900 |
| 2024-07-04 | 13.290 | 13.400 | 12.850 | 12.850 | 12.850 | 3,241,700 |
| 2024-07-03 | 13.750 | 13.780 | 13.270 | 13.300 | 13.300 | 4,081,600 |
| 2024-07-02 | 13.660 | 13.960 | 13.660 | 13.860 | 13.860 | 4,670,135 |
| 2024-07-01 | 13.410 | 13.750 | 13.340 | 13.720 | 13.720 | 3,803,535 |
| 2024-06-28 | 13.490 | 14.000 | 13.410 | 13.700 | 13.700 | 6,556,335 |
| 2024-06-27 | 13.460 | 15.270 | 13.310 | 14.020 | 14.020 | 9,841,535 |
| 2024-06-26 | 13.150 | 13.600 | 13.030 | 13.600 | 13.600 | 4,454,600 |
| 2024-06-25 | 13.000 | 13.270 | 12.880 | 13.160 | 13.160 | 2,668,700 |
| 2024-06-24 | 13.540 | 13.670 | 12.880 | 13.150 | 13.150 | 4,552,637 |
| 2024-06-21 | 14.110 | 14.120 | 13.110 | 13.620 | 13.620 | 5,072,100 |
| 2024-06-20 | 13.970 | 14.280 | 13.870 | 13.920 | 13.920 | 6,588,900 |
| 2024-06-19 | 14.010 | 14.140 | 13.730 | 13.730 | 13.730 | 3,399,787 |
| 2024-06-18 | 14.150 | 14.220 | 13.940 | 14.000 | 14.000 | 3,595,800 |
| 2024-06-17 | 13.980 | 14.330 | 13.850 | 14.090 | 14.090 | 2,997,100 |
| 2024-06-14 | 14.010 | 14.340 | 14.010 | 14.130 | 14.130 | 3,692,500 |
| 2024-06-13 | 14.080 | 14.180 | 13.930 | 13.980 | 13.980 | 2,765,600 |
| 2024-06-12 | 13.880 | 14.200 | 13.880 | 14.090 | 14.090 | 4,200,524 |
| 2024-06-11 | 13.320 | 13.840 | 13.210 | 13.720 | 13.720 | 3,143,124 |
| 2024-06-07 | 13.660 | 13.790 | 13.220 | 13.530 | 13.530 | 3,505,406 |
| 2024-06-06 | 14.170 | 14.390 | 13.280 | 13.320 | 13.320 | 5,801,957 |
| 2024-06-05 | 14.390 | 14.500 | 14.030 | 14.090 | 14.090 | 4,264,900 |
| 2024-06-04 | 14.180 | 14.980 | 13.820 | 14.600 | 14.600 | 6,599,600 |
| 2024-06-03 | 14.610 | 14.720 | 14.080 | 14.290 | 14.290 | 5,152,100 |
| 2024-05-31 | 14.320 | 14.990 | 14.310 | 14.750 | 14.750 | 5,294,300 |
| 2024-05-30 | 14.880 | 15.000 | 14.320 | 14.330 | 14.330 | 5,417,400 |
| 2024-05-29 | 14.570 | 15.280 | 14.570 | 15.020 | 15.020 | 6,935,900 |
| 2024-05-28 | 14.650 | 14.980 | 14.330 | 14.740 | 14.740 | 4,799,600 |
| 2024-05-27 | 15.010 | 15.020 | 14.310 | 14.680 | 14.680 | 5,810,600 |
| 2024-05-24 | 14.950 | 15.250 | 14.770 | 14.810 | 14.810 | 6,292,100 |
| 2024-05-23 | 15.510 | 15.680 | 14.810 | 15.020 | 15.020 | 9,647,100 |
| 2024-05-22 | 15.400 | 15.930 | 15.340 | 15.680 | 15.680 | 11,389,200 |
| 2024-05-21 | 15.400 | 16.330 | 15.250 | 15.780 | 15.780 | 17,134,555 |
| 2024-05-20 | 14.650 | 15.440 | 14.550 | 15.280 | 15.280 | 12,639,601 |
| 2024-05-17 | 14.640 | 15.090 | 14.410 | 14.790 | 14.790 | 10,737,101 |
| 2024-05-16 | 14.550 | 15.100 | 14.410 | 14.830 | 14.830 | 15,841,240 |
| 2024-05-15 | 15.610 | 16.800 | 15.040 | 15.170 | 15.170 | 24,340,540 |
| 2024-05-14 | 16.250 | 18.310 | 15.810 | 16.070 | 16.070 | 32,578,411 |
| 2024-05-13 | 14.140 | 15.860 | 13.880 | 15.260 | 15.260 | 13,746,501 |
| 2024-05-10 | 13.950 | 14.850 | 13.630 | 14.430 | 14.430 | 10,525,201 |
| 2024-05-09 | 13.450 | 14.400 | 13.450 | 13.980 | 13.980 | 6,334,801 |
| 2024-05-08 | 13.870 | 13.920 | 13.400 | 13.420 | 13.420 | 4,954,500 |
| 2024-05-07 | 14.120 | 14.350 | 13.900 | 14.030 | 14.030 | 4,622,200 |
| 2024-05-06 | 13.960 | 14.220 | 13.860 | 14.060 | 14.060 | 4,740,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.