Shenzhen Shengxunda Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 43.300 | 43.360 | 42.100 | 42.630 | 21.612 | 2,900,604 |
| 2021-11-05 | 42.190 | 43.980 | 41.750 | 43.300 | 21.952 | 4,506,040 |
| 2021-11-04 | 43.180 | 43.180 | 41.990 | 42.360 | 21.475 | 3,222,945 |
| 2021-11-03 | 42.570 | 44.080 | 42.130 | 42.880 | 21.739 | 3,581,900 |
| 2021-11-02 | 42.200 | 43.500 | 42.110 | 42.570 | 21.582 | 5,295,528 |
| 2021-11-01 | 40.200 | 42.700 | 40.120 | 42.300 | 21.445 | 5,491,643 |
| 2021-10-29 | 41.000 | 41.760 | 39.030 | 40.970 | 20.770 | 4,889,649 |
| 2021-10-28 | 39.290 | 40.850 | 39.000 | 40.720 | 20.644 | 4,007,416 |
| 2021-10-27 | 39.000 | 39.450 | 38.300 | 39.410 | 19.979 | 1,884,540 |
| 2021-10-26 | 39.360 | 39.770 | 39.330 | 39.440 | 19.995 | 1,796,536 |
| 2021-10-25 | 39.000 | 40.560 | 38.620 | 40.150 | 20.355 | 3,471,160 |
| 2021-10-22 | 39.010 | 39.390 | 38.580 | 39.000 | 19.772 | 1,944,533 |
| 2021-10-21 | 40.200 | 40.200 | 39.000 | 39.050 | 19.797 | 2,014,113 |
| 2021-10-20 | 40.880 | 40.880 | 39.280 | 39.960 | 20.258 | 2,419,424 |
| 2021-10-19 | 40.840 | 41.160 | 40.130 | 40.390 | 20.476 | 2,713,402 |
| 2021-10-18 | 40.420 | 41.500 | 39.730 | 40.680 | 20.623 | 3,569,034 |
| 2021-10-15 | 39.300 | 40.860 | 39.300 | 40.430 | 20.497 | 4,454,954 |
| 2021-10-14 | 39.140 | 41.000 | 38.890 | 39.290 | 19.919 | 5,258,005 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0910 CNY |
| 2022-08-23 | 0.2800 CNY |
| 2020-06-09 | 0.0150 CNY |
| 2019-06-13 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.