Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.320	15.020	14.050	15.000	15.000	5,371,300
2024-01-24	14.280	14.500	13.850	14.320	14.320	4,484,000
2024-01-23	14.130	14.500	13.770	14.300	14.300	7,880,300
2024-01-22	15.350	15.850	14.010	14.110	14.110	7,458,534
2024-01-19	15.140	15.450	15.000	15.030	15.030	5,213,000
2024-01-18	15.200	15.380	14.620	15.050	15.050	5,852,902
2024-01-17	15.360	15.680	15.300	15.320	15.320	4,341,834
2024-01-16	15.750	15.750	15.160	15.450	15.450	3,920,500
2024-01-15	15.990	16.140	15.690	15.750	15.750	3,517,900
2024-01-12	16.450	16.590	15.930	15.940	15.940	3,365,234
2024-01-11	15.980	16.450	15.870	16.390	16.390	3,854,634
2024-01-10	16.150	16.290	15.800	15.910	15.910	4,510,400
2024-01-09	16.460	16.670	16.010	16.300	16.300	3,538,400
2024-01-08	16.700	16.790	16.260	16.290	16.290	3,568,000
2024-01-05	16.910	16.990	16.410	16.510	16.510	5,375,200
2024-01-04	17.220	17.220	16.710	16.870	16.870	6,282,400
2024-01-03	17.290	17.540	16.900	17.200	17.200	6,142,100
2024-01-02	17.560	17.990	17.200	17.290	17.290	8,715,691
2023-12-29	16.430	17.570	16.210	17.380	17.380	12,311,000
2023-12-28	15.820	16.380	15.410	16.290	16.290	7,657,600
2023-12-27	16.200	16.450	15.820	15.900	15.900	7,050,300
2023-12-26	15.940	17.300	15.940	16.070	16.070	10,919,900
2023-12-25	16.350	16.730	15.580	15.910	15.910	14,246,091
2023-12-22	17.810	17.930	16.000	16.410	16.410	22,178,831
2023-12-21	16.900	18.600	16.850	17.750	17.750	19,387,174
2023-12-20	17.820	18.180	16.990	17.050	17.050	16,535,709
2023-12-19	17.070	18.400	17.070	17.880	17.880	24,007,564
2023-12-18	18.910	19.500	17.790	18.130	18.130	37,749,838
2023-12-15	17.090	19.990	16.740	18.260	18.260	28,253,416
2023-12-14	17.180	17.420	16.910	16.960	16.960	5,712,800
2023-12-13	17.230	17.440	17.030	17.070	17.070	6,195,900
2023-12-12	17.750	17.750	17.220	17.320	17.320	8,848,940
2023-12-11	17.000	17.960	16.940	17.710	17.710	9,889,250
2023-12-08	17.190	17.290	16.930	17.060	17.060	6,102,050
2023-12-07	17.300	17.620	17.080	17.210	17.210	8,058,419
2023-12-06	16.880	17.500	16.560	17.200	17.200	7,950,100
2023-12-05	17.330	17.440	16.860	16.870	16.870	6,813,261
2023-12-04	17.050	17.530	17.050	17.420	17.420	8,621,561
2023-12-01	16.510	17.420	16.380	17.250	17.250	10,124,219
2023-11-30	16.340	16.800	16.240	16.580	16.580	5,324,800
2023-11-29	16.320	16.650	16.290	16.400	16.400	4,499,489
2023-11-28	16.140	16.480	16.020	16.350	16.350	5,046,112
2023-11-27	16.470	16.500	16.030	16.140	16.140	6,710,689
2023-11-24	16.760	16.960	16.340	16.490	16.490	5,819,000
2023-11-23	16.750	16.920	16.500	16.820	16.820	5,302,600
2023-11-22	17.000	17.180	16.800	16.810	16.810	5,952,342
2023-11-21	17.170	17.350	16.840	17.010	17.010	8,088,791
2023-11-20	16.550	17.290	16.550	17.200	17.200	8,308,000
2023-11-17	16.520	16.960	16.410	16.770	16.770	8,814,600
2023-11-16	16.480	16.600	16.300	16.480	16.480	5,654,800
2023-11-15	16.490	16.550	16.250	16.430	16.430	6,002,900
2023-11-14	16.090	16.370	16.080	16.360	16.360	5,759,037
2023-11-13	16.000	16.400	16.000	16.180	16.180	5,514,300
2023-11-10	16.130	16.350	15.930	16.110	16.110	7,059,318
2023-11-09	16.280	16.590	16.100	16.270	16.270	9,024,769
2023-11-08	16.010	16.560	15.910	16.330	16.330	12,904,518
2023-11-07	16.140	16.250	15.890	16.060	16.060	8,474,344
2023-11-06	15.480	16.480	15.430	16.210	16.210	16,853,500
2023-11-03	15.240	15.490	15.100	15.390	15.390	9,075,656
2023-11-02	15.040	15.700	15.040	15.310	15.310	11,970,840

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.