Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.170	11.480	10.970	10.970	10.970	5,714,600
2022-05-10	10.770	11.190	10.750	11.170	11.170	4,109,600
2022-05-09	10.560	11.090	10.510	10.930	10.930	4,048,400
2022-05-06	10.590	10.980	10.290	10.650	10.650	4,445,100
2022-05-05	10.710	10.950	10.540	10.710	10.710	4,348,900
2022-04-29	10.110	10.800	10.110	10.720	10.720	4,977,400
2022-04-28	10.480	10.590	10.130	10.220	10.220	4,084,300
2022-04-27	10.500	10.690	9.970	10.670	10.670	5,552,300
2022-04-26	10.660	10.980	10.300	10.340	10.340	5,443,300
2022-04-25	11.400	11.410	10.520	10.570	10.570	6,752,400
2022-04-22	12.020	12.300	11.720	11.740	11.740	5,421,000
2022-04-21	12.670	13.110	12.180	12.250	12.250	5,772,900
2022-04-20	13.210	13.300	12.830	12.950	12.950	4,886,973
2022-04-19	13.200	13.380	12.960	13.140	13.140	5,303,932
2022-04-18	13.000	13.360	12.810	13.300	13.300	6,093,473
2022-04-15	14.500	14.500	13.390	13.470	13.470	11,427,100
2022-04-14	14.900	15.040	14.380	14.490	14.490	8,434,793
2022-04-13	14.640	14.880	14.410	14.780	14.780	8,359,224
2022-04-12	15.200	15.800	14.810	14.960	14.960	12,822,432
2022-04-11	15.970	15.980	14.300	14.460	14.460	14,757,500
2022-04-08	16.480	16.700	16.090	16.560	16.560	9,093,400
2022-04-07	17.060	17.140	16.370	16.370	16.370	11,546,992
2022-04-06	16.600	17.530	16.370	17.360	17.360	15,149,119
2022-04-01	16.900	17.510	16.530	16.740	16.740	18,141,693
2022-03-31	16.350	17.150	16.130	17.070	17.070	18,104,545
2022-03-30	15.950	16.750	15.950	16.460	16.460	13,775,556
2022-03-29	16.220	16.230	15.630	15.710	15.710	9,662,219
2022-03-28	15.630	16.610	15.510	16.290	16.290	16,677,800
2022-03-25	15.380	15.990	15.300	15.550	15.550	9,409,200
2022-03-24	15.520	15.700	15.280	15.290	15.290	7,834,000
2022-03-23	15.930	16.180	15.630	15.710	15.710	8,229,041
2022-03-22	15.880	16.250	15.700	15.960	15.960	10,873,058
2022-03-21	15.860	16.190	15.610	16.070	16.070	12,948,303
2022-03-18	15.870	16.030	15.510	15.760	15.760	15,418,058
2022-03-17	15.000	16.650	14.930	16.290	16.290	24,488,901
2022-03-16	14.300	14.680	14.030	14.640	14.640	9,297,100
2022-03-15	14.710	14.970	14.050	14.080	14.080	8,012,600
2022-03-14	15.200	15.350	14.710	14.710	14.710	8,199,556
2022-03-11	14.500	15.410	14.310	15.410	15.410	11,410,251
2022-03-10	15.100	15.300	14.800	14.890	14.890	9,900,539
2022-03-09	14.890	15.060	13.900	14.740	14.740	10,705,800
2022-03-08	15.440	15.460	14.700	14.760	14.760	8,752,200
2022-03-07	15.550	15.670	15.100	15.250	15.250	7,548,400
2022-03-04	15.980	16.100	15.550	15.670	15.670	10,514,700
2022-03-03	16.410	16.480	15.970	16.110	16.110	9,529,700
2022-03-02	16.300	16.700	16.110	16.380	16.380	10,255,556
2022-03-01	16.280	16.550	16.060	16.480	16.480	12,044,700
2022-02-28	16.300	16.590	16.040	16.360	16.360	12,500,418
2022-02-25	17.160	17.430	16.560	16.690	16.690	17,966,864
2022-02-24	17.190	18.280	16.440	16.840	16.840	28,164,135
2022-02-23	17.880	17.900	17.100	17.500	17.500	25,593,756
2022-02-22	17.160	19.000	17.010	18.080	18.080	45,216,790
2022-02-21	15.530	17.810	15.530	17.810	17.810	38,987,169
2022-02-18	14.650	15.390	14.520	14.840	14.840	21,853,300
2022-02-17	14.100	14.220	13.800	13.820	13.820	6,524,000
2022-02-16	14.030	14.360	13.990	14.140	14.140	5,183,300
2022-02-15	14.200	14.530	13.890	14.000	14.000	6,008,942
2022-02-14	14.010	14.350	13.890	14.200	14.200	5,078,700
2022-02-11	14.780	14.950	14.070	14.130	14.130	9,470,700
2022-02-10	15.020	15.130	14.690	14.860	14.860	7,693,874

← NewerPage 19 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.