Sichuan Xunyou Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.600	16.640	16.090	16.430	16.430	6,871,700
2024-10-29	17.300	17.380	16.510	16.590	16.590	12,057,933
2024-10-28	16.600	16.960	16.460	16.950	16.950	8,669,013
2024-10-25	16.340	16.740	16.090	16.470	16.470	7,750,433
2024-10-24	16.310	16.570	15.920	16.150	16.150	8,200,428
2024-10-23	16.490	16.840	16.280	16.400	16.400	8,939,800
2024-10-22	17.040	17.150	16.360	16.600	16.600	12,336,768
2024-10-21	16.540	17.280	16.540	17.090	17.090	16,489,384
2024-10-18	16.250	16.910	15.800	16.580	16.580	16,096,209
2024-10-17	16.750	17.020	16.310	16.370	16.370	18,834,266
2024-10-16	15.850	17.280	15.850	17.090	17.090	23,902,331
2024-10-15	15.970	17.500	15.600	16.500	16.500	25,972,181
2024-10-14	15.150	15.530	14.700	15.530	15.530	7,648,582
2024-10-11	15.100	15.290	14.540	14.850	14.850	9,832,710
2024-10-10	15.430	16.180	15.040	15.270	15.270	12,154,000
2024-10-09	17.000	17.080	14.880	14.930	14.930	18,341,163
2024-10-08	18.800	18.800	16.370	17.920	17.920	25,518,381
2024-09-30	14.600	16.320	14.400	15.980	15.980	21,162,818
2024-09-27	13.700	14.600	13.580	14.190	14.190	8,248,000
2024-09-26	13.220	13.510	13.000	13.510	13.510	5,456,900
2024-09-25	13.080	13.620	12.980	13.190	13.190	6,726,920
2024-09-24	12.230	13.130	12.230	12.990	12.990	6,250,120
2024-09-23	12.220	12.360	12.150	12.280	12.280	1,827,200
2024-09-20	12.340	12.340	12.100	12.200	12.200	2,110,100
2024-09-19	12.000	12.360	11.920	12.340	12.340	2,714,500
2024-09-18	12.070	12.130	11.700	11.900	11.900	2,375,400
2024-09-13	12.400	12.480	12.060	12.070	12.070	2,456,800
2024-09-12	12.550	12.710	12.360	12.400	12.400	2,276,700
2024-09-11	12.540	12.680	12.400	12.570	12.570	2,278,900
2024-09-10	12.350	12.700	12.140	12.660	12.660	3,287,200
2024-09-09	12.260	12.460	12.120	12.310	12.310	2,213,800
2024-09-06	12.800	12.820	12.380	12.400	12.400	2,892,800
2024-09-05	12.340	12.870	12.320	12.740	12.740	4,196,500
2024-09-04	12.450	12.570	12.280	12.360	12.360	2,354,500
2024-09-03	12.440	12.660	12.310	12.500	12.500	2,863,200
2024-09-02	12.940	13.060	12.360	12.390	12.390	4,966,700
2024-08-30	12.440	13.180	12.420	13.010	13.010	7,210,985
2024-08-29	12.330	12.520	12.220	12.480	12.480	3,345,620
2024-08-28	12.130	12.470	11.800	12.420	12.420	4,680,420
2024-08-27	12.510	12.850	12.200	12.220	12.220	5,363,800
2024-08-26	12.460	12.680	12.160	12.640	12.640	4,698,400
2024-08-23	12.660	12.680	12.200	12.400	12.400	6,749,585
2024-08-22	13.130	13.630	12.560	12.590	12.590	11,053,485
2024-08-21	14.030	14.440	13.400	13.450	13.450	17,020,935
2024-08-20	13.660	15.270	13.530	14.280	14.280	24,582,735
2024-08-19	13.340	13.860	13.110	13.530	13.530	7,387,100
2024-08-16	13.180	13.390	13.100	13.180	13.180	3,498,632
2024-08-15	12.610	13.400	12.570	13.290	13.290	6,393,200
2024-08-14	12.620	12.890	12.480	12.720	12.720	2,904,300
2024-08-13	12.500	12.600	12.340	12.510	12.510	1,684,700
2024-08-12	12.590	12.590	12.340	12.370	12.370	2,038,124
2024-08-09	13.030	13.030	12.570	12.590	12.590	2,348,700
2024-08-08	13.160	13.190	12.740	12.920	12.920	3,849,900
2024-08-07	13.400	13.500	13.200	13.220	13.220	3,483,600
2024-08-06	13.410	13.870	13.210	13.500	13.500	4,957,200
2024-08-05	13.540	13.900	13.300	13.300	13.300	6,442,420
2024-08-02	13.200	13.780	13.140	13.420	13.420	5,224,724
2024-08-01	13.330	13.480	13.200	13.290	13.290	2,378,100
2024-07-31	13.140	13.450	13.070	13.410	13.410	3,474,826
2024-07-30	13.010	13.140	12.810	13.050	13.050	2,431,900

← NewerPage 9 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.