Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.050	11.430	11.050	11.420	11.420	4,008,300
2022-08-03	11.000	11.470	10.940	11.010	11.010	4,239,098
2022-08-02	11.680	11.680	10.930	10.990	10.990	6,186,800
2022-08-01	11.690	11.840	11.520	11.780	11.780	3,435,600
2022-07-29	11.860	11.960	11.610	11.680	11.680	3,984,200
2022-07-28	11.710	11.980	11.660	11.850	11.850	5,059,069
2022-07-27	11.550	11.860	11.530	11.690	11.690	4,517,293
2022-07-26	11.530	11.820	11.390	11.630	11.630	5,370,200
2022-07-25	11.760	11.960	11.380	11.420	11.420	7,431,500
2022-07-22	12.000	12.540	11.660	11.780	11.780	14,343,791
2022-07-21	11.250	13.000	11.210	12.080	12.080	21,049,007
2022-07-20	11.060	11.230	10.970	11.100	11.100	3,219,100
2022-07-19	10.720	11.110	10.630	11.060	11.060	4,694,300
2022-07-18	10.430	10.740	10.360	10.660	10.660	3,910,281
2022-07-15	10.770	10.770	10.310	10.340	10.340	4,336,291
2022-07-14	10.800	10.930	10.770	10.810	10.810	1,819,200
2022-07-13	10.680	11.050	10.680	10.850	10.850	2,934,500
2022-07-12	11.010	11.010	10.600	10.600	10.600	3,449,800
2022-07-11	11.030	11.190	10.890	11.010	11.010	3,229,200
2022-07-08	10.700	11.160	10.680	11.150	11.150	6,187,344
2022-07-07	10.610	10.790	10.600	10.680	10.680	2,263,000
2022-07-06	10.870	10.950	10.620	10.710	10.710	2,759,389
2022-07-05	11.190	11.340	10.630	10.800	10.800	5,792,400
2022-07-04	11.410	11.450	11.160	11.220	11.220	3,580,131
2022-07-01	11.670	11.740	11.400	11.420	11.420	4,127,858
2022-06-30	11.630	11.880	11.630	11.690	11.690	3,268,078
2022-06-29	11.820	12.170	11.650	11.660	11.660	5,077,100
2022-06-28	11.670	11.970	11.410	11.960	11.960	5,152,900
2022-06-27	11.630	11.920	11.600	11.690	11.690	3,540,446
2022-06-24	11.630	11.760	11.560	11.640	11.640	3,130,031
2022-06-23	11.650	11.790	11.380	11.620	11.620	3,960,400
2022-06-22	12.060	12.150	11.600	11.640	11.640	4,758,800
2022-06-21	11.840	12.160	11.720	12.050	12.050	5,689,800
2022-06-20	11.750	12.020	11.750	11.820	11.820	4,077,500
2022-06-17	11.960	12.360	11.590	11.790	11.790	5,439,800
2022-06-16	11.570	12.200	11.550	12.060	12.060	7,771,100
2022-06-15	11.630	11.820	11.480	11.630	11.630	4,894,700
2022-06-14	11.770	11.810	11.160	11.620	11.620	5,141,700
2022-06-13	11.470	12.000	11.460	11.830	11.830	5,480,166
2022-06-10	11.380	11.630	11.370	11.580	11.580	4,363,334
2022-06-09	11.810	11.850	11.390	11.420	11.420	4,540,200
2022-06-08	11.960	12.140	11.460	11.880	11.880	5,821,700
2022-06-07	12.100	12.240	11.560	11.730	11.730	6,523,900
2022-06-06	11.930	12.520	11.900	12.160	12.160	9,250,981
2022-06-02	11.510	11.770	11.230	11.700	11.700	4,814,600
2022-06-01	11.310	11.550	11.280	11.490	11.490	3,822,200
2022-05-31	11.170	11.370	11.070	11.340	11.340	3,621,400
2022-05-30	11.280	11.300	11.040	11.220	11.220	3,090,600
2022-05-27	11.290	11.410	11.070	11.160	11.160	3,532,300
2022-05-26	11.490	11.580	10.950	11.330	11.330	4,376,800
2022-05-25	10.660	11.200	10.660	11.160	11.160	4,386,378
2022-05-24	11.560	11.560	10.720	10.730	10.730	4,822,700
2022-05-23	11.420	11.650	11.340	11.510	11.510	3,437,156
2022-05-20	11.270	11.500	11.250	11.320	11.320	4,042,200
2022-05-19	11.060	11.270	10.940	11.230	11.230	3,622,630
2022-05-18	11.150	11.500	11.010	11.170	11.170	4,968,500
2022-05-17	11.220	11.220	10.780	10.980	10.980	3,592,355
2022-05-16	11.100	11.380	11.050	11.210	11.210	3,626,900
2022-05-13	11.130	11.250	11.010	11.070	11.070	3,560,700
2022-05-12	11.000	11.230	10.900	11.200	11.200	3,378,300

← NewerPage 18 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.