Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.310	15.040	14.200	15.020	15.020	12,240,291
2022-02-08	13.880	14.310	13.720	14.260	14.260	9,260,887
2022-02-07	14.580	14.640	13.710	14.030	14.030	14,037,887
2022-01-28	14.610	15.100	14.400	14.880	14.880	11,408,690
2022-01-27	15.990	16.160	14.360	14.540	14.540	15,791,427
2022-01-26	15.630	15.860	15.260	15.370	15.370	11,318,600
2022-01-25	17.450	17.550	15.430	15.510	15.510	20,344,016
2022-01-24	17.220	17.970	17.220	17.470	17.470	18,443,791
2022-01-21	18.600	19.680	17.830	17.930	17.930	28,201,317
2022-01-20	20.360	21.330	19.230	19.300	19.300	42,686,021
2022-01-19	21.000	21.580	19.720	21.580	21.580	41,033,321
2022-01-18	17.050	18.650	16.660	17.980	17.980	25,463,436
2022-01-17	15.810	17.200	15.780	16.900	16.900	12,880,020
2022-01-14	16.000	16.320	15.600	15.870	15.870	6,798,742
2022-01-13	16.270	16.600	16.090	16.100	16.100	6,783,600
2022-01-12	15.940	16.460	15.660	16.260	16.260	7,208,797
2022-01-11	15.990	16.680	15.930	15.940	15.940	9,412,697
2022-01-10	15.700	16.140	15.060	15.970	15.970	9,302,316
2022-01-07	16.490	16.780	15.580	15.600	15.600	12,976,316
2022-01-06	16.770	16.800	16.030	16.550	16.550	11,948,499
2022-01-05	16.680	17.280	16.530	17.160	17.160	17,418,975
2022-01-04	16.560	16.970	16.410	16.800	16.800	16,038,664
2021-12-31	16.780	17.310	16.490	16.640	16.640	25,039,589
2021-12-30	15.670	18.710	15.600	17.320	17.320	34,401,089
2021-12-29	16.000	16.050	15.520	15.590	15.590	5,537,100
2021-12-28	15.420	16.470	15.220	16.120	16.120	8,697,100
2021-12-27	15.500	15.640	15.100	15.300	15.300	4,391,200
2021-12-24	16.090	16.450	15.400	15.440	15.440	7,083,900
2021-12-23	16.540	16.540	15.960	16.020	16.020	9,149,600
2021-12-22	16.070	17.000	16.000	16.700	16.700	10,451,100
2021-12-21	15.890	16.220	15.740	16.050	16.050	5,775,200
2021-12-20	16.260	16.340	15.640	15.750	15.750	6,799,700
2021-12-17	15.750	16.600	15.640	16.020	16.020	9,015,160
2021-12-16	15.830	16.170	15.670	15.930	15.930	7,968,600
2021-12-15	15.920	16.080	15.700	15.720	15.720	7,631,600
2021-12-14	15.580	16.170	15.500	15.900	15.900	12,270,300
2021-12-13	14.670	16.380	14.670	15.830	15.830	19,221,899
2021-12-10	13.850	14.890	13.730	14.670	14.670	10,996,900
2021-12-09	13.700	14.160	13.660	13.910	13.910	4,441,300
2021-12-08	13.690	13.850	13.440	13.720	13.720	4,007,300
2021-12-07	13.650	13.830	13.530	13.660	13.660	3,802,000
2021-12-06	14.150	14.160	13.570	13.580	13.580	4,241,700
2021-12-03	14.040	14.260	13.970	14.140	14.140	3,188,700
2021-12-02	14.690	14.690	14.030	14.030	14.030	5,469,600
2021-12-01	14.400	14.900	14.300	14.730	14.730	5,015,897
2021-11-30	14.480	14.600	14.290	14.400	14.400	3,921,164
2021-11-29	14.550	14.640	14.140	14.280	14.280	5,609,131
2021-11-26	15.070	15.110	14.350	14.650	14.650	6,433,560
2021-11-25	15.440	15.560	14.990	15.030	15.030	8,311,900
2021-11-24	14.830	15.620	14.670	15.450	15.450	12,480,005
2021-11-23	14.690	14.810	14.300	14.700	14.700	6,643,000
2021-11-22	15.300	15.370	14.500	14.720	14.720	6,539,900
2021-11-19	15.170	16.050	14.830	15.040	15.040	9,662,200
2021-11-18	15.160	15.550	14.700	14.810	14.810	8,982,391
2021-11-17	15.450	15.700	15.140	15.220	15.220	7,646,333
2021-11-16	15.120	16.060	15.100	15.460	15.460	10,578,600
2021-11-15	14.820	15.360	14.710	15.160	15.160	8,004,800
2021-11-12	14.700	14.960	14.550	14.720	14.720	8,037,266
2021-11-11	14.500	15.360	14.330	15.010	15.010	11,423,035
2021-11-10	14.280	14.780	14.200	14.740	14.740	8,750,800

← NewerPage 20 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.