Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.770	10.960	10.650	10.940	10.940	2,714,677
2022-11-03	10.840	10.960	10.630	10.730	10.730	3,004,100
2022-11-02	10.950	11.080	10.830	10.890	10.890	3,785,400
2022-11-01	10.650	10.790	10.580	10.790	10.790	3,051,300
2022-10-31	10.240	10.680	10.150	10.600	10.600	3,364,667
2022-10-28	10.730	10.730	10.210	10.280	10.280	3,355,400
2022-10-27	10.630	10.850	10.540	10.660	10.660	3,662,000
2022-10-26	10.400	10.760	10.260	10.600	10.600	4,100,255
2022-10-25	10.420	10.680	10.200	10.380	10.380	2,399,000
2022-10-24	10.540	10.840	10.390	10.420	10.420	3,122,600
2022-10-21	10.720	10.720	10.500	10.540	10.540	1,884,700
2022-10-20	10.650	10.780	10.490	10.670	10.670	2,727,680
2022-10-19	10.760	10.800	10.560	10.610	10.610	1,615,080
2022-10-18	10.830	10.850	10.600	10.720	10.720	2,222,334
2022-10-17	10.560	10.800	10.480	10.760	10.760	2,786,100
2022-10-14	10.360	10.580	10.260	10.580	10.580	2,904,300
2022-10-13	9.990	10.400	9.850	10.270	10.270	3,121,800
2022-10-12	9.600	10.020	9.590	10.010	10.010	2,346,767
2022-10-11	9.710	9.790	9.570	9.690	9.690	1,753,480
2022-10-10	10.050	10.080	9.720	9.780	9.780	1,940,600
2022-09-30	10.000	10.100	9.900	10.000	10.000	1,956,400
2022-09-29	10.500	10.500	9.930	9.990	9.990	3,469,400
2022-09-28	10.600	10.650	10.300	10.310	10.310	2,310,236
2022-09-27	10.520	10.720	10.390	10.640	10.640	2,686,491
2022-09-26	10.380	10.540	10.200	10.280	10.280	2,049,983
2022-09-23	10.720	10.880	10.440	10.450	10.450	2,349,883
2022-09-22	10.720	10.910	10.690	10.800	10.800	2,246,200
2022-09-21	10.670	10.910	10.340	10.840	10.840	2,584,576
2022-09-20	10.600	10.870	10.590	10.680	10.680	1,965,000
2022-09-19	10.820	10.960	10.300	10.520	10.520	3,406,994
2022-09-16	11.200	11.420	10.800	10.810	10.810	3,376,494
2022-09-15	11.540	11.650	11.180	11.300	11.300	3,068,448
2022-09-14	11.410	11.580	11.360	11.540	11.540	2,778,976
2022-09-13	11.570	11.810	11.560	11.590	11.590	4,165,100
2022-09-09	11.490	11.590	11.370	11.570	11.570	3,012,590
2022-09-08	11.680	11.790	11.440	11.490	11.490	4,610,400
2022-09-07	11.890	11.900	11.600	11.720	11.720	5,943,600
2022-09-06	12.280	12.280	11.820	11.990	11.990	7,742,600
2022-09-05	12.420	12.510	12.010	12.320	12.320	8,299,200
2022-09-02	11.950	12.590	11.910	12.530	12.530	10,319,100
2022-09-01	12.380	12.470	11.860	11.890	11.890	8,011,400
2022-08-31	12.080	12.700	11.990	12.350	12.350	12,855,137
2022-08-30	11.880	12.190	11.800	12.120	12.120	6,075,893
2022-08-29	11.740	11.920	11.550	11.900	11.900	3,617,263
2022-08-26	11.480	12.030	11.470	11.820	11.820	7,012,900
2022-08-25	11.730	11.750	11.140	11.360	11.360	4,033,791
2022-08-24	11.900	11.990	11.550	11.600	11.600	4,399,400
2022-08-23	12.050	12.140	11.820	11.900	11.900	3,746,200
2022-08-22	11.760	12.090	11.450	12.060	12.060	6,422,300
2022-08-19	11.640	12.290	11.640	11.790	11.790	9,385,800
2022-08-18	11.750	11.800	11.550	11.640	11.640	2,378,200
2022-08-17	11.650	11.790	11.550	11.780	11.780	2,603,900
2022-08-16	11.710	11.760	11.510	11.630	11.630	2,910,431
2022-08-15	11.860	11.940	11.650	11.700	11.700	3,175,758
2022-08-12	11.870	12.000	11.730	11.910	11.910	3,320,500
2022-08-11	11.700	12.070	11.700	11.870	11.870	4,087,500
2022-08-10	11.800	11.820	11.620	11.700	11.700	2,074,100
2022-08-09	11.990	12.030	11.650	11.790	11.790	3,411,900
2022-08-08	11.760	12.000	11.660	11.990	11.990	4,206,100
2022-08-05	11.460	11.770	11.440	11.740	11.740	4,367,384

← NewerPage 17 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.