Guangdong Xiongsu Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.500 | 10.660 | 9.810 | 10.590 | 10.590 | 12,799,200 |
| 2026-10-22 | 11.200 | 11.390 | 10.650 | 10.800 | 10.800 | 9,255,500 |
| 2026-10-21 | 11.480 | 11.650 | 11.120 | 11.200 | 11.200 | 7,844,200 |
| 2026-10-20 | 11.640 | 11.850 | 11.300 | 11.460 | 11.460 | 8,646,500 |
| 2026-10-19 | 11.780 | 11.930 | 11.000 | 11.870 | 11.870 | 13,288,300 |
| 2026-10-16 | 12.270 | 12.550 | 11.800 | 11.950 | 11.950 | 16,555,700 |
| 2026-10-15 | 12.190 | 12.760 | 11.770 | 12.110 | 12.110 | 26,662,223 |
| 2026-10-14 | 14.060 | 14.080 | 12.950 | 13.130 | 13.130 | 21,591,637 |
| 2026-10-13 | 13.930 | 14.550 | 12.800 | 14.210 | 14.210 | 32,972,398 |
| 2026-10-12 | 13.510 | 15.810 | 13.250 | 14.180 | 14.180 | 46,178,246 |
| 2026-10-09 | 14.130 | 14.500 | 12.460 | 13.520 | 13.520 | 39,626,215 |
| 2026-10-08 | 14.480 | 15.980 | 14.340 | 15.580 | 15.580 | 32,348,301 |
| 2026-09-30 | 14.200 | 14.400 | 13.780 | 14.200 | 14.200 | 19,235,904 |
| 2026-09-29 | 14.600 | 14.740 | 13.740 | 13.980 | 13.980 | 27,157,064 |
| 2026-09-28 | 13.700 | 15.470 | 13.570 | 14.740 | 14.740 | 39,229,922 |
| 2026-09-24 | 12.610 | 13.730 | 12.610 | 13.690 | 13.690 | 25,795,748 |
| 2026-09-23 | 12.690 | 12.800 | 12.170 | 12.350 | 12.350 | 10,694,600 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1000 CNY |
| 2024-05-22 | 0.2000 CNY |
| 2022-06-08 | 0.1000 CNY |
| 2021-10-22 | 0.2000 CNY |
| 2020-07-07 | 0.2300 CNY |
| 2019-06-13 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.