Sichuan Xunyou Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.270 | 14.450 | 13.830 | 13.970 | 13.970 | 4,828,100 |
| 2024-04-29 | 14.140 | 14.420 | 14.090 | 14.240 | 14.240 | 6,511,286 |
| 2024-04-26 | 13.880 | 14.290 | 13.810 | 14.140 | 14.140 | 7,225,549 |
| 2024-04-25 | 13.810 | 14.300 | 13.750 | 14.060 | 14.060 | 7,494,692 |
| 2024-04-24 | 13.780 | 14.090 | 13.620 | 13.990 | 13.990 | 6,949,098 |
| 2024-04-23 | 13.100 | 14.200 | 13.100 | 14.060 | 14.060 | 7,034,715 |
| 2024-04-22 | 13.420 | 13.620 | 13.070 | 13.070 | 13.070 | 3,719,400 |
| 2024-04-19 | 13.440 | 13.790 | 13.230 | 13.620 | 13.620 | 4,609,249 |
| 2024-04-18 | 13.390 | 13.640 | 12.880 | 13.470 | 13.470 | 5,761,440 |
| 2024-04-17 | 12.450 | 13.290 | 12.450 | 13.250 | 13.250 | 5,635,100 |
| 2024-04-16 | 12.760 | 13.200 | 11.990 | 12.330 | 12.330 | 6,610,300 |
| 2024-04-15 | 13.400 | 13.520 | 12.590 | 12.980 | 12.980 | 6,843,500 |
| 2024-04-12 | 14.100 | 14.300 | 13.520 | 13.700 | 13.700 | 9,707,700 |
| 2024-04-11 | 13.940 | 14.630 | 13.790 | 14.410 | 14.410 | 12,623,401 |
| 2024-04-10 | 14.280 | 14.380 | 13.750 | 13.930 | 13.930 | 11,742,700 |
| 2024-04-09 | 12.990 | 14.980 | 12.880 | 14.220 | 14.220 | 13,991,444 |
| 2024-04-08 | 13.350 | 13.360 | 12.820 | 12.840 | 12.840 | 5,290,622 |
| 2024-04-03 | 13.580 | 13.650 | 12.990 | 13.200 | 13.200 | 5,064,200 |
| 2024-04-02 | 13.920 | 13.960 | 13.490 | 13.640 | 13.640 | 4,134,400 |
| 2024-04-01 | 13.570 | 14.010 | 13.570 | 13.960 | 13.960 | 4,325,749 |
| 2024-03-29 | 13.520 | 13.710 | 13.240 | 13.580 | 13.580 | 2,657,300 |
| 2024-03-28 | 13.000 | 13.720 | 12.980 | 13.530 | 13.530 | 5,134,926 |
| 2024-03-27 | 13.740 | 13.850 | 13.000 | 13.030 | 13.030 | 5,538,100 |
| 2024-03-26 | 13.900 | 14.200 | 13.510 | 13.740 | 13.740 | 6,744,600 |
| 2024-03-25 | 14.880 | 15.090 | 14.080 | 14.090 | 14.090 | 8,498,034 |
| 2024-03-22 | 14.800 | 15.090 | 14.210 | 14.790 | 14.790 | 9,623,100 |
| 2024-03-21 | 14.850 | 15.240 | 14.770 | 14.800 | 14.800 | 6,888,200 |
| 2024-03-20 | 14.440 | 14.920 | 14.400 | 14.900 | 14.900 | 6,278,700 |
| 2024-03-19 | 14.500 | 14.730 | 14.360 | 14.490 | 14.490 | 7,291,300 |
| 2024-03-18 | 14.250 | 14.540 | 14.010 | 14.500 | 14.500 | 7,572,200 |
| 2024-03-15 | 14.170 | 14.380 | 13.810 | 14.110 | 14.110 | 3,912,500 |
| 2024-03-14 | 14.290 | 14.290 | 13.800 | 14.070 | 14.070 | 6,170,700 |
| 2024-03-13 | 14.110 | 14.580 | 13.960 | 14.300 | 14.300 | 9,485,200 |
| 2024-03-12 | 13.910 | 14.330 | 13.820 | 13.970 | 13.970 | 5,737,700 |
| 2024-03-11 | 13.500 | 13.800 | 13.350 | 13.750 | 13.750 | 4,479,792 |
| 2024-03-08 | 13.240 | 13.590 | 13.180 | 13.500 | 13.500 | 3,632,600 |
| 2024-03-07 | 13.750 | 13.950 | 13.200 | 13.290 | 13.290 | 6,264,500 |
| 2024-03-06 | 13.750 | 14.300 | 13.710 | 13.850 | 13.850 | 6,045,500 |
| 2024-03-05 | 14.120 | 14.130 | 13.560 | 13.700 | 13.700 | 5,523,626 |
| 2024-03-04 | 13.800 | 14.280 | 13.630 | 14.230 | 14.230 | 8,370,900 |
| 2024-03-01 | 13.430 | 13.980 | 13.430 | 13.810 | 13.810 | 7,344,600 |
| 2024-02-29 | 12.400 | 13.430 | 12.400 | 13.390 | 13.390 | 9,146,992 |
| 2024-02-28 | 14.320 | 14.770 | 12.740 | 12.760 | 12.760 | 13,255,900 |
| 2024-02-27 | 13.290 | 13.990 | 13.100 | 13.980 | 13.980 | 6,260,000 |
| 2024-02-26 | 13.350 | 13.720 | 13.020 | 13.280 | 13.280 | 8,509,175 |
| 2024-02-23 | 12.660 | 13.530 | 12.490 | 13.500 | 13.500 | 9,859,664 |
| 2024-02-22 | 12.160 | 12.530 | 12.090 | 12.530 | 12.530 | 7,398,927 |
| 2024-02-21 | 11.770 | 12.710 | 11.630 | 12.030 | 12.030 | 9,640,732 |
| 2024-02-20 | 11.520 | 12.210 | 11.110 | 11.960 | 11.960 | 9,371,559 |
| 2024-02-19 | 10.900 | 11.760 | 10.900 | 11.600 | 11.600 | 13,171,746 |
| 2024-02-08 | 9.510 | 10.950 | 9.100 | 10.770 | 10.770 | 16,671,534 |
| 2024-02-07 | 10.350 | 10.450 | 9.220 | 9.340 | 9.340 | 15,008,800 |
| 2024-02-06 | 9.960 | 10.840 | 9.090 | 10.330 | 10.330 | 11,548,694 |
| 2024-02-05 | 12.000 | 12.000 | 9.950 | 10.200 | 10.200 | 10,754,300 |
| 2024-02-02 | 12.850 | 13.330 | 11.490 | 12.030 | 12.030 | 9,589,200 |
| 2024-02-01 | 12.630 | 12.990 | 12.160 | 12.600 | 12.600 | 6,627,100 |
| 2024-01-31 | 13.690 | 13.840 | 12.660 | 12.830 | 12.830 | 8,164,756 |
| 2024-01-30 | 14.550 | 14.570 | 13.600 | 13.750 | 13.750 | 7,377,090 |
| 2024-01-29 | 15.580 | 15.580 | 14.250 | 14.450 | 14.450 | 12,236,590 |
| 2024-01-26 | 14.970 | 16.100 | 14.750 | 15.580 | 15.580 | 12,603,690 |
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.