Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.000	19.000	17.600	17.800	17.800	38,067,672
2023-05-04	18.830	19.860	18.510	19.860	19.860	51,678,829
2023-04-28	16.700	19.980	16.350	19.970	19.970	59,070,510
2023-04-27	16.740	17.850	16.000	17.380	17.380	60,312,721
2023-04-26	14.640	16.740	14.640	16.740	16.740	33,305,009
2023-04-25	13.780	14.480	13.700	13.950	13.950	11,803,800
2023-04-24	13.360	14.230	13.170	13.940	13.940	9,557,000
2023-04-21	14.330	14.700	13.350	13.370	13.370	8,843,567
2023-04-20	14.100	14.340	14.000	14.290	14.290	4,989,400
2023-04-19	13.820	14.470	13.620	14.040	14.040	8,690,271
2023-04-18	13.940	14.150	13.480	13.790	13.790	8,856,533
2023-04-17	14.700	14.740	13.910	13.980	13.980	11,733,200
2023-04-14	15.170	15.410	14.610	14.880	14.880	11,527,734
2023-04-13	15.450	15.680	15.070	15.190	15.190	15,339,833
2023-04-12	14.400	16.090	14.360	15.490	15.490	20,380,499
2023-04-11	13.800	14.600	13.770	14.450	14.450	8,102,833
2023-04-10	14.270	14.670	13.740	13.900	13.900	6,921,200
2023-04-07	14.000	14.430	13.750	14.380	14.380	6,988,600
2023-04-06	14.250	14.530	13.850	14.000	14.000	6,744,067
2023-04-04	14.650	15.250	14.360	14.500	14.500	10,899,699
2023-04-03	14.400	14.580	14.080	14.540	14.540	6,708,167
2023-03-31	14.080	14.520	13.810	14.440	14.440	8,472,100
2023-03-30	14.650	14.650	13.900	13.980	13.980	6,332,900
2023-03-29	14.510	14.780	14.310	14.530	14.530	5,369,133
2023-03-28	14.710	14.870	14.500	14.500	14.500	5,293,633
2023-03-27	14.670	14.960	14.430	14.830	14.830	8,262,738
2023-03-24	14.690	15.140	14.520	14.990	14.990	9,342,882
2023-03-23	14.820	14.900	14.520	14.660	14.660	6,513,675
2023-03-22	14.650	14.990	14.480	14.920	14.920	6,975,700
2023-03-21	14.280	14.980	14.030	14.720	14.720	8,993,700
2023-03-20	14.280	14.730	14.180	14.230	14.230	8,543,500
2023-03-17	13.900	14.370	13.900	14.100	14.100	6,473,359
2023-03-16	13.820	14.030	13.570	13.800	13.800	3,863,000
2023-03-15	14.050	14.130	13.820	13.880	13.880	2,958,800
2023-03-14	14.130	14.270	13.880	14.010	14.010	3,625,700
2023-03-13	13.740	14.120	13.680	14.110	14.110	4,146,900
2023-03-10	13.940	14.260	13.840	13.880	13.880	4,185,000
2023-03-09	13.890	14.050	13.630	14.000	14.000	3,504,300
2023-03-08	13.690	13.950	13.620	13.910	13.910	3,774,300
2023-03-07	14.090	14.190	13.550	13.610	13.610	5,295,500
2023-03-06	14.200	14.200	13.910	14.090	14.090	4,673,300
2023-03-03	14.300	14.460	13.950	14.160	14.160	4,025,426
2023-03-02	14.270	14.550	14.110	14.370	14.370	4,715,700
2023-03-01	14.100	14.250	13.960	14.250	14.250	3,658,182
2023-02-28	14.140	14.210	13.740	13.980	13.980	4,112,700
2023-02-27	13.850	14.140	13.850	13.970	13.970	4,147,600
2023-02-24	13.810	14.000	13.770	13.970	13.970	3,900,801
2023-02-23	14.060	14.120	13.670	13.820	13.820	5,178,500
2023-02-22	13.960	14.060	13.700	13.960	13.960	4,153,800
2023-02-21	14.300	14.410	13.930	13.990	13.990	5,207,900
2023-02-20	14.120	14.390	13.770	14.260	14.260	6,253,433
2023-02-17	14.590	14.820	13.940	13.990	13.990	9,948,978
2023-02-16	14.570	15.170	14.340	14.460	14.460	13,476,608
2023-02-15	14.330	14.640	14.150	14.600	14.600	6,039,033
2023-02-14	13.950	14.710	13.870	14.310	14.310	7,396,733
2023-02-13	13.720	14.060	13.670	14.000	14.000	5,608,133
2023-02-10	13.720	14.070	13.650	13.780	13.780	5,415,300
2023-02-09	13.470	13.800	13.300	13.730	13.730	5,101,800
2023-02-08	13.660	13.760	13.300	13.500	13.500	5,570,300
2023-02-07	13.440	13.700	13.200	13.620	13.620	5,930,000

← NewerPage 15 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.