Wuxi Xinan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.740 | 22.470 | 21.740 | 22.320 | 21.840 | 1,199,200 |
| 2024-07-25 | 21.650 | 21.980 | 21.320 | 21.700 | 21.233 | 1,212,946 |
| 2024-07-24 | 22.450 | 22.490 | 21.510 | 21.750 | 21.282 | 2,942,714 |
| 2024-07-23 | 23.750 | 24.100 | 23.020 | 23.070 | 22.574 | 1,535,336 |
| 2024-07-22 | 24.150 | 24.380 | 23.530 | 23.950 | 23.435 | 1,218,581 |
| 2024-07-19 | 23.790 | 24.440 | 23.780 | 24.130 | 23.611 | 1,576,350 |
| 2024-07-18 | 24.140 | 24.140 | 23.140 | 23.730 | 23.220 | 2,084,052 |
| 2024-07-17 | 25.220 | 25.430 | 24.300 | 24.390 | 23.866 | 2,575,630 |
| 2024-07-16 | 24.750 | 25.730 | 24.500 | 25.720 | 25.167 | 2,919,029 |
| 2024-07-15 | 25.320 | 25.370 | 24.670 | 24.900 | 24.365 | 1,571,546 |
| 2024-07-12 | 24.800 | 25.450 | 24.800 | 25.350 | 24.805 | 2,513,772 |
| 2024-07-11 | 24.660 | 25.380 | 24.510 | 25.010 | 24.472 | 2,637,314 |
| 2024-07-10 | 23.720 | 25.070 | 23.620 | 24.270 | 23.748 | 2,510,732 |
| 2024-07-09 | 22.950 | 23.970 | 22.900 | 23.880 | 23.366 | 2,401,537 |
| 2024-07-08 | 24.230 | 24.450 | 22.900 | 23.090 | 22.593 | 2,253,432 |
| 2024-07-05 | 25.190 | 25.240 | 23.800 | 24.490 | 23.963 | 3,174,471 |
| 2024-07-04 | 24.950 | 26.100 | 24.800 | 25.730 | 25.177 | 3,703,232 |
| 2024-07-03 | 25.680 | 26.600 | 24.710 | 25.000 | 24.462 | 3,229,651 |
| 2024-07-02 | 26.510 | 26.700 | 25.810 | 25.880 | 25.323 | 4,359,431 |
| 2024-07-01 | 25.800 | 27.300 | 25.250 | 27.100 | 26.517 | 6,399,071 |
| 2024-06-28 | 24.700 | 26.140 | 24.700 | 26.050 | 25.490 | 5,422,908 |
| 2024-06-27 | 25.800 | 25.940 | 25.100 | 25.350 | 24.805 | 4,740,368 |
| 2024-06-26 | 24.560 | 26.180 | 24.330 | 26.110 | 25.549 | 7,183,802 |
| 2024-06-25 | 22.520 | 27.500 | 22.510 | 25.610 | 25.059 | 8,278,596 |
| 2024-06-24 | 24.200 | 24.250 | 22.870 | 22.920 | 22.427 | 2,152,323 |
| 2024-06-21 | 24.430 | 24.790 | 23.700 | 24.680 | 24.149 | 3,060,693 |
| 2024-06-20 | 23.800 | 25.970 | 23.380 | 25.150 | 24.609 | 4,087,248 |
| 2024-06-19 | 23.710 | 24.480 | 23.710 | 23.960 | 23.445 | 1,718,734 |
| 2024-06-18 | 22.800 | 23.700 | 22.800 | 23.700 | 23.190 | 1,320,450 |
| 2024-06-17 | 22.980 | 23.180 | 22.750 | 22.800 | 22.310 | 766,015 |
| 2024-06-14 | 23.600 | 23.600 | 22.830 | 22.980 | 22.486 | 863,896 |
| 2024-06-13 | 23.540 | 23.870 | 23.220 | 23.430 | 22.926 | 1,226,080 |
| 2024-06-12 | 23.050 | 23.620 | 22.510 | 23.520 | 23.014 | 1,069,254 |
| 2024-06-11 | 22.990 | 23.170 | 21.910 | 23.060 | 22.564 | 1,068,435 |
| 2024-06-07 | 22.150 | 23.130 | 22.090 | 22.650 | 22.163 | 1,449,166 |
| 2024-06-06 | 23.480 | 23.530 | 21.850 | 22.000 | 21.282 | 1,391,571 |
| 2024-06-05 | 23.600 | 23.950 | 23.200 | 23.220 | 22.463 | 1,153,991 |
| 2024-06-04 | 24.450 | 24.450 | 23.390 | 23.620 | 22.849 | 1,722,804 |
| 2024-06-03 | 25.220 | 25.500 | 24.360 | 24.660 | 23.856 | 2,150,518 |
| 2024-05-31 | 24.970 | 26.510 | 24.940 | 25.450 | 24.620 | 2,807,464 |
| 2024-05-30 | 26.000 | 26.350 | 25.040 | 25.130 | 24.310 | 3,140,456 |
| 2024-05-29 | 25.010 | 26.770 | 24.800 | 26.610 | 25.742 | 4,558,472 |
| 2024-05-28 | 24.670 | 25.570 | 24.350 | 25.450 | 24.620 | 2,828,369 |
| 2024-05-27 | 24.350 | 25.600 | 24.250 | 25.090 | 24.271 | 2,862,228 |
| 2024-05-24 | 23.800 | 24.620 | 23.410 | 24.590 | 23.788 | 2,104,387 |
| 2024-05-23 | 23.740 | 23.950 | 23.440 | 23.660 | 22.888 | 1,106,765 |
| 2024-05-22 | 23.390 | 23.830 | 23.330 | 23.750 | 22.975 | 984,521 |
| 2024-05-21 | 23.750 | 23.780 | 23.230 | 23.520 | 22.753 | 1,031,007 |
| 2024-05-20 | 23.980 | 24.070 | 23.550 | 23.670 | 22.898 | 1,053,684 |
| 2024-05-17 | 23.980 | 23.980 | 23.620 | 23.960 | 23.178 | 939,016 |
| 2024-05-16 | 23.900 | 23.960 | 23.550 | 23.680 | 22.907 | 1,014,803 |
| 2024-05-15 | 23.840 | 23.980 | 23.340 | 23.390 | 22.627 | 1,025,059 |
| 2024-05-14 | 23.790 | 24.070 | 23.740 | 23.900 | 23.120 | 858,759 |
| 2024-05-13 | 24.220 | 24.230 | 23.580 | 23.650 | 22.878 | 911,949 |
| 2024-05-10 | 24.810 | 25.140 | 24.370 | 24.400 | 23.604 | 920,225 |
| 2024-05-09 | 24.800 | 25.160 | 24.600 | 24.950 | 24.136 | 1,059,149 |
| 2024-05-08 | 25.100 | 25.280 | 24.450 | 24.550 | 23.749 | 1,484,196 |
| 2024-05-07 | 24.930 | 25.280 | 24.610 | 25.210 | 24.388 | 1,243,096 |
| 2024-05-06 | 24.760 | 25.400 | 24.760 | 24.860 | 24.049 | 1,450,457 |
| 2024-04-30 | 24.090 | 24.660 | 24.090 | 24.580 | 23.778 | 1,695,032 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.2500 CNY |
| 2025-06-13 | 0.3000 CNY |
| 2024-06-07 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.