Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.130	13.580	13.000	13.410	13.410	6,182,200
2023-02-03	13.060	13.310	13.010	13.190	13.190	4,813,656
2023-02-02	12.910	13.800	12.850	13.220	13.220	8,803,204
2023-02-01	12.670	12.900	12.530	12.900	12.900	4,376,100
2023-01-31	12.610	12.820	12.550	12.600	12.600	3,875,500
2023-01-30	12.890	12.930	12.570	12.620	12.620	5,976,001
2023-01-20	12.650	12.970	12.540	12.840	12.840	5,973,404
2023-01-19	12.200	12.730	12.200	12.670	12.670	4,902,300
2023-01-18	11.990	12.370	11.940	12.280	12.280	5,327,400
2023-01-17	11.930	12.140	11.730	11.990	11.990	3,727,267
2023-01-16	12.060	12.080	11.890	11.920	11.920	3,554,700
2023-01-13	12.000	12.090	11.880	12.040	12.040	2,870,800
2023-01-12	12.070	12.240	11.910	12.000	12.000	4,188,437
2023-01-11	12.280	12.380	12.000	12.000	12.000	3,173,218
2023-01-10	12.390	12.400	12.170	12.280	12.280	3,249,300
2023-01-09	12.320	12.430	12.220	12.340	12.340	3,709,900
2023-01-06	12.480	12.730	12.270	12.360	12.360	5,815,400
2023-01-05	12.700	12.810	12.410	12.480	12.480	8,514,218
2023-01-04	12.200	13.200	12.180	12.900	12.900	13,714,210
2023-01-03	11.990	12.360	11.880	12.290	12.290	7,899,300
2022-12-30	11.590	12.000	11.430	11.910	11.910	7,493,800
2022-12-29	11.990	12.190	11.630	11.690	11.690	7,402,267
2022-12-28	11.560	11.850	11.430	11.700	11.700	4,507,567
2022-12-27	11.700	11.850	11.500	11.620	11.620	3,109,500
2022-12-26	11.540	11.750	11.350	11.670	11.670	4,743,167
2022-12-23	10.970	11.850	10.920	11.560	11.560	9,002,740
2022-12-22	11.000	11.290	10.880	10.970	10.970	3,083,400
2022-12-21	11.080	11.170	10.800	10.880	10.880	2,130,300
2022-12-20	11.320	11.580	11.070	11.080	11.080	2,968,413
2022-12-19	11.270	11.480	11.060	11.210	11.210	3,161,600
2022-12-16	11.470	11.550	11.260	11.280	11.280	2,706,800
2022-12-15	11.610	11.750	11.480	11.520	11.520	3,113,973
2022-12-14	11.500	11.690	11.410	11.620	11.620	3,385,601
2022-12-13	11.470	11.630	11.400	11.440	11.440	2,421,251
2022-12-12	11.460	11.610	11.330	11.470	11.470	3,757,047
2022-12-09	11.510	11.830	11.410	11.580	11.580	3,552,400
2022-12-08	11.590	11.890	11.340	11.480	11.480	5,054,500
2022-12-07	11.490	11.690	11.400	11.580	11.580	3,258,500
2022-12-06	11.730	11.730	11.480	11.490	11.490	3,352,500
2022-12-05	11.640	11.870	11.610	11.730	11.730	5,480,100
2022-12-02	11.340	11.720	11.330	11.640	11.640	5,970,750
2022-12-01	11.230	11.470	11.230	11.340	11.340	3,952,002
2022-11-30	11.060	11.450	10.940	11.280	11.280	5,834,162
2022-11-29	10.900	11.110	10.830	11.070	11.070	3,774,800
2022-11-28	10.700	10.980	10.540	10.930	10.930	3,972,100
2022-11-25	10.920	11.010	10.770	10.780	10.780	2,701,500
2022-11-24	11.070	11.180	10.890	10.920	10.920	3,549,400
2022-11-23	11.420	11.500	10.960	11.070	11.070	5,695,800
2022-11-22	11.450	11.980	11.380	11.480	11.480	7,252,334
2022-11-21	11.760	11.990	11.350	11.460	11.460	9,193,507
2022-11-18	11.800	12.610	11.780	11.850	11.850	17,252,718
2022-11-17	12.160	12.430	11.550	11.930	11.930	15,126,060
2022-11-16	11.360	11.550	11.260	11.510	11.510	2,830,400
2022-11-15	11.160	11.380	11.120	11.360	11.360	2,384,400
2022-11-14	11.140	11.320	11.070	11.220	11.220	2,359,732
2022-11-11	11.440	11.500	11.150	11.160	11.160	3,313,274
2022-11-10	11.050	11.350	10.960	11.230	11.230	3,762,867
2022-11-09	11.130	11.240	11.050	11.060	11.060	2,326,018
2022-11-08	11.130	11.230	11.050	11.220	11.220	2,889,169
2022-11-07	10.940	11.220	10.900	11.160	11.160	3,556,800

← NewerPage 16 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.