Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.540	15.720	15.260	15.570	15.570	7,997,000
2023-07-31	15.180	15.730	15.050	15.620	15.620	9,655,350
2023-07-28	15.150	15.250	15.020	15.210	15.210	6,150,761
2023-07-27	15.250	15.370	15.080	15.100	15.100	6,816,367
2023-07-26	15.820	15.840	15.150	15.240	15.240	10,341,668
2023-07-25	15.950	15.950	15.590	15.820	15.820	7,152,116
2023-07-24	15.780	16.040	15.550	15.640	15.640	8,167,756
2023-07-21	16.300	16.550	15.770	15.830	15.830	12,275,548
2023-07-20	18.130	18.160	16.330	16.360	16.360	21,860,513
2023-07-19	17.910	18.370	17.910	18.130	18.130	9,046,160
2023-07-18	18.460	18.680	17.990	18.050	18.050	10,964,491
2023-07-17	18.800	18.850	18.030	18.170	18.170	14,945,200
2023-07-14	19.020	19.730	18.830	19.230	19.230	20,989,003
2023-07-13	18.190	19.400	18.160	19.210	19.210	22,839,735
2023-07-12	17.850	19.350	17.660	18.550	18.550	22,732,100
2023-07-11	18.270	18.700	18.000	18.140	18.140	12,871,084
2023-07-10	17.880	18.520	17.680	18.350	18.350	14,557,965
2023-07-07	18.820	18.900	17.800	17.860	17.860	18,444,270
2023-07-06	19.530	20.170	18.690	18.800	18.800	26,800,402
2023-07-05	20.560	20.650	19.640	19.810	19.810	26,396,108
2023-07-04	19.800	21.460	19.500	21.180	21.180	38,335,441
2023-07-03	20.660	20.980	19.200	19.970	19.970	29,626,600
2023-06-30	20.980	21.150	20.200	20.430	20.430	31,608,147
2023-06-29	21.000	21.630	20.210	21.440	21.440	51,727,237
2023-06-28	17.160	20.560	16.660	20.560	20.560	39,389,786
2023-06-27	17.050	17.630	16.570	17.130	17.130	12,776,131
2023-06-26	17.350	18.810	17.240	17.410	17.410	16,300,500
2023-06-21	18.730	19.280	17.570	17.570	17.570	18,798,234
2023-06-20	18.780	19.440	18.490	18.610	18.610	21,565,600
2023-06-19	18.260	18.840	18.140	18.750	18.750	22,756,580
2023-06-16	17.430	18.210	17.220	18.000	18.000	15,461,907
2023-06-15	17.720	18.040	17.460	17.500	17.500	13,011,300
2023-06-14	17.700	18.440	17.560	17.740	17.740	17,593,631
2023-06-13	18.120	18.840	17.880	17.970	17.970	20,121,853
2023-06-12	18.250	18.900	18.080	18.350	18.350	21,654,418
2023-06-09	17.300	18.720	17.060	18.340	18.340	25,815,245
2023-06-08	17.350	17.690	16.670	17.590	17.590	15,250,755
2023-06-07	17.230	17.770	17.120	17.440	17.440	14,502,312
2023-06-06	18.230	18.790	17.310	17.740	17.740	21,599,695
2023-06-05	17.500	18.230	17.120	18.230	18.230	21,698,280
2023-06-02	17.530	17.950	17.100	17.600	17.600	20,582,655
2023-06-01	16.610	17.730	16.610	17.640	17.640	22,880,790
2023-05-31	16.700	17.120	16.600	16.830	16.830	16,018,363
2023-05-30	16.330	16.940	15.870	16.850	16.850	21,164,434
2023-05-29	15.780	17.320	15.730	16.710	16.710	23,053,026
2023-05-26	15.750	16.070	15.650	15.910	15.910	11,202,431
2023-05-25	16.300	16.840	15.540	15.850	15.850	17,667,946
2023-05-24	16.080	16.720	15.900	16.440	16.440	17,138,247
2023-05-23	16.200	17.020	15.900	16.370	16.370	16,475,908
2023-05-22	16.480	16.760	16.080	16.300	16.300	10,949,447
2023-05-19	17.170	17.420	16.470	16.480	16.480	16,057,597
2023-05-18	16.670	17.730	16.510	17.320	17.320	22,416,402
2023-05-17	16.070	17.030	15.880	16.800	16.800	17,261,399
2023-05-16	17.160	17.800	16.300	16.330	16.330	19,400,774
2023-05-15	17.010	17.410	16.780	17.220	17.220	17,102,300
2023-05-12	18.050	18.490	17.000	17.100	17.100	26,156,612
2023-05-11	18.320	19.740	17.700	18.530	18.530	31,732,269
2023-05-10	19.300	20.590	18.130	18.930	18.930	39,183,582
2023-05-09	17.580	19.900	17.280	19.270	19.270	41,422,155
2023-05-08	17.580	18.490	17.270	18.060	18.060	27,126,802

← NewerPage 14 of 21 · 1,219 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.