Sichuan Xunyou Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.260 | 16.550 | 16.000 | 16.000 | 16.000 | 5,046,810 |
| 2025-01-22 | 16.160 | 16.330 | 15.870 | 16.050 | 16.050 | 2,985,800 |
| 2025-01-21 | 16.150 | 16.400 | 15.800 | 16.220 | 16.220 | 4,437,300 |
| 2025-01-20 | 15.880 | 16.220 | 15.530 | 16.080 | 16.080 | 6,045,000 |
| 2025-01-17 | 15.680 | 15.820 | 15.530 | 15.640 | 15.640 | 2,784,600 |
| 2025-01-16 | 15.860 | 16.000 | 15.640 | 15.730 | 15.730 | 4,157,000 |
| 2025-01-15 | 15.810 | 16.000 | 15.670 | 15.780 | 15.780 | 4,103,500 |
| 2025-01-14 | 15.080 | 15.820 | 15.080 | 15.820 | 15.820 | 5,871,400 |
| 2025-01-13 | 14.540 | 15.070 | 14.260 | 14.970 | 14.970 | 3,919,000 |
| 2025-01-10 | 15.170 | 15.450 | 14.700 | 14.720 | 14.720 | 4,088,500 |
| 2025-01-09 | 15.070 | 15.450 | 15.060 | 15.260 | 15.260 | 3,979,300 |
| 2025-01-08 | 15.110 | 15.380 | 14.650 | 15.190 | 15.190 | 5,231,500 |
| 2025-01-07 | 14.760 | 15.230 | 14.700 | 15.210 | 15.210 | 4,171,300 |
| 2025-01-06 | 15.010 | 15.080 | 14.410 | 14.760 | 14.760 | 4,350,804 |
| 2025-01-03 | 16.180 | 16.220 | 14.900 | 14.950 | 14.950 | 7,008,231 |
| 2025-01-02 | 15.750 | 16.320 | 15.560 | 15.930 | 15.930 | 7,531,200 |
| 2024-12-31 | 16.290 | 16.530 | 15.730 | 15.730 | 15.730 | 5,850,900 |
| 2024-12-30 | 16.660 | 16.660 | 16.010 | 16.290 | 16.290 | 5,071,000 |
| 2024-12-27 | 16.650 | 17.180 | 16.380 | 16.740 | 16.740 | 6,363,325 |
| 2024-12-26 | 16.690 | 16.860 | 16.520 | 16.540 | 16.540 | 5,213,800 |
| 2024-12-25 | 16.580 | 17.040 | 15.790 | 16.700 | 16.700 | 10,242,500 |
| 2024-12-24 | 16.670 | 16.830 | 16.300 | 16.610 | 16.610 | 5,964,400 |
| 2024-12-23 | 18.080 | 18.080 | 16.500 | 16.530 | 16.530 | 12,946,900 |
| 2024-12-20 | 18.190 | 18.410 | 17.980 | 18.120 | 18.120 | 7,047,300 |
| 2024-12-19 | 17.700 | 18.300 | 17.580 | 18.230 | 18.230 | 7,731,076 |
| 2024-12-18 | 18.090 | 18.280 | 17.510 | 17.910 | 17.910 | 8,630,800 |
| 2024-12-17 | 18.920 | 18.930 | 17.710 | 18.100 | 18.100 | 12,622,700 |
| 2024-12-16 | 19.500 | 19.850 | 18.420 | 18.870 | 18.870 | 19,376,100 |
| 2024-12-13 | 18.900 | 20.580 | 18.850 | 19.500 | 19.500 | 27,757,115 |
| 2024-12-12 | 18.910 | 19.570 | 18.760 | 19.090 | 19.090 | 15,438,956 |
| 2024-12-11 | 18.370 | 19.460 | 18.130 | 19.020 | 19.020 | 18,651,856 |
| 2024-12-10 | 18.500 | 18.990 | 18.200 | 18.400 | 18.400 | 14,890,225 |
| 2024-12-09 | 18.420 | 18.630 | 17.800 | 18.080 | 18.080 | 8,759,125 |
| 2024-12-06 | 18.110 | 18.790 | 17.810 | 18.380 | 18.380 | 11,630,457 |
| 2024-12-05 | 17.440 | 18.180 | 17.370 | 18.080 | 18.080 | 10,802,100 |
| 2024-12-04 | 17.940 | 18.030 | 17.300 | 17.470 | 17.470 | 9,138,100 |
| 2024-12-03 | 18.500 | 18.560 | 17.800 | 18.110 | 18.110 | 10,720,300 |
| 2024-12-02 | 18.230 | 18.800 | 18.040 | 18.440 | 18.440 | 12,866,100 |
| 2024-11-29 | 18.130 | 18.550 | 17.610 | 18.210 | 18.210 | 14,527,900 |
| 2024-11-28 | 18.300 | 18.980 | 17.800 | 18.100 | 18.100 | 18,817,720 |
| 2024-11-27 | 17.370 | 18.350 | 16.700 | 18.270 | 18.270 | 18,103,231 |
| 2024-11-26 | 17.790 | 18.350 | 17.360 | 17.520 | 17.520 | 15,961,666 |
| 2024-11-25 | 17.450 | 18.230 | 16.990 | 17.960 | 17.960 | 22,382,476 |
| 2024-11-22 | 17.660 | 18.300 | 17.150 | 17.250 | 17.250 | 13,231,195 |
| 2024-11-21 | 17.800 | 18.380 | 17.470 | 17.770 | 17.770 | 11,917,887 |
| 2024-11-20 | 17.200 | 17.950 | 17.080 | 17.770 | 17.770 | 10,552,976 |
| 2024-11-19 | 16.230 | 17.080 | 16.060 | 17.080 | 17.080 | 10,919,487 |
| 2024-11-18 | 17.400 | 17.550 | 15.680 | 16.230 | 16.230 | 12,464,120 |
| 2024-11-15 | 17.690 | 18.430 | 17.220 | 17.300 | 17.300 | 16,935,999 |
| 2024-11-14 | 17.600 | 19.190 | 17.510 | 17.780 | 17.780 | 18,807,796 |
| 2024-11-13 | 17.430 | 17.880 | 17.120 | 17.750 | 17.750 | 10,663,900 |
| 2024-11-12 | 18.320 | 18.550 | 17.330 | 17.580 | 17.580 | 16,621,200 |
| 2024-11-11 | 17.330 | 18.490 | 17.240 | 18.350 | 18.350 | 14,977,684 |
| 2024-11-08 | 17.810 | 17.990 | 17.280 | 17.350 | 17.350 | 11,612,270 |
| 2024-11-07 | 17.280 | 17.880 | 17.160 | 17.640 | 17.640 | 13,030,100 |
| 2024-11-06 | 16.760 | 18.060 | 16.760 | 17.580 | 17.580 | 22,882,863 |
| 2024-11-05 | 15.960 | 17.030 | 15.900 | 16.760 | 16.760 | 11,466,300 |
| 2024-11-04 | 15.510 | 15.880 | 15.430 | 15.880 | 15.880 | 5,350,600 |
| 2024-11-01 | 16.500 | 16.710 | 15.480 | 15.510 | 15.510 | 9,907,600 |
| 2024-10-31 | 16.330 | 16.870 | 16.100 | 16.600 | 16.600 | 7,785,763 |
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.