Wuxi Xinan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.090 | 24.660 | 24.090 | 24.580 | 23.778 | 1,695,032 |
| 2024-04-29 | 23.600 | 24.320 | 23.600 | 24.250 | 23.459 | 1,683,491 |
| 2024-04-26 | 23.600 | 23.900 | 23.260 | 23.660 | 22.888 | 1,697,702 |
| 2024-04-25 | 22.770 | 23.930 | 22.770 | 23.600 | 22.830 | 2,152,291 |
| 2024-04-24 | 21.940 | 23.260 | 21.940 | 23.260 | 22.501 | 1,480,100 |
| 2024-04-23 | 21.480 | 22.160 | 21.340 | 21.920 | 21.205 | 978,482 |
| 2024-04-22 | 21.500 | 21.750 | 20.610 | 21.350 | 20.654 | 872,631 |
| 2024-04-19 | 22.010 | 22.260 | 21.420 | 21.580 | 20.876 | 1,126,834 |
| 2024-04-18 | 22.400 | 22.630 | 21.830 | 22.090 | 21.369 | 1,620,021 |
| 2024-04-17 | 20.900 | 22.470 | 20.750 | 22.340 | 21.611 | 2,122,500 |
| 2024-04-16 | 22.620 | 23.960 | 20.280 | 20.550 | 19.880 | 2,944,054 |
| 2024-04-15 | 25.550 | 26.900 | 24.550 | 25.020 | 24.204 | 3,007,476 |
| 2024-04-12 | 24.550 | 25.380 | 24.460 | 24.860 | 24.049 | 1,542,516 |
| 2024-04-11 | 24.200 | 24.920 | 24.180 | 24.550 | 23.749 | 1,185,755 |
| 2024-04-10 | 25.150 | 25.250 | 24.110 | 24.390 | 23.594 | 1,477,935 |
| 2024-04-09 | 24.640 | 25.400 | 24.640 | 25.250 | 24.426 | 1,421,592 |
| 2024-04-08 | 26.000 | 26.390 | 24.550 | 24.610 | 23.807 | 2,773,150 |
| 2024-04-03 | 27.310 | 27.600 | 26.200 | 26.400 | 25.539 | 3,681,855 |
| 2024-04-02 | 26.810 | 28.500 | 26.700 | 28.170 | 27.251 | 5,711,157 |
| 2024-04-01 | 25.200 | 28.250 | 24.900 | 26.730 | 25.858 | 3,792,172 |
| 2024-03-29 | 24.810 | 25.200 | 24.420 | 25.000 | 24.184 | 1,098,400 |
| 2024-03-28 | 23.870 | 24.960 | 23.870 | 24.500 | 23.701 | 1,157,142 |
| 2024-03-27 | 25.100 | 25.110 | 23.860 | 23.870 | 23.091 | 1,108,387 |
| 2024-03-26 | 24.460 | 25.160 | 24.210 | 25.020 | 24.204 | 1,360,233 |
| 2024-03-25 | 24.960 | 25.330 | 24.370 | 24.380 | 23.585 | 1,228,041 |
| 2024-03-22 | 26.040 | 26.040 | 25.100 | 25.260 | 24.436 | 1,538,479 |
| 2024-03-21 | 26.020 | 26.260 | 25.400 | 26.070 | 25.220 | 1,758,314 |
| 2024-03-20 | 26.000 | 26.250 | 25.620 | 25.980 | 25.132 | 1,343,081 |
| 2024-03-19 | 25.520 | 26.080 | 25.330 | 25.800 | 24.958 | 1,857,133 |
| 2024-03-18 | 25.300 | 25.680 | 25.200 | 25.520 | 24.687 | 1,599,965 |
| 2024-03-15 | 24.530 | 25.030 | 24.400 | 25.010 | 24.194 | 1,617,457 |
| 2024-03-14 | 24.650 | 25.030 | 24.000 | 24.630 | 23.826 | 1,595,235 |
| 2024-03-13 | 24.880 | 25.040 | 24.610 | 24.760 | 23.952 | 1,439,778 |
| 2024-03-12 | 24.280 | 24.980 | 24.130 | 24.890 | 24.078 | 2,038,221 |
| 2024-03-11 | 23.870 | 24.290 | 23.540 | 24.280 | 23.488 | 1,372,120 |
| 2024-03-08 | 23.920 | 24.160 | 23.370 | 23.820 | 23.043 | 1,482,782 |
| 2024-03-07 | 24.300 | 24.940 | 23.880 | 24.060 | 23.275 | 2,525,720 |
| 2024-03-06 | 23.690 | 25.490 | 23.690 | 24.670 | 23.865 | 3,518,314 |
| 2024-03-05 | 23.740 | 23.990 | 23.090 | 23.220 | 22.463 | 1,921,566 |
| 2024-03-04 | 24.440 | 24.780 | 23.330 | 24.040 | 23.256 | 2,279,218 |
| 2024-03-01 | 25.820 | 26.420 | 24.260 | 24.780 | 23.972 | 3,518,793 |
| 2024-02-29 | 22.200 | 25.280 | 22.080 | 25.190 | 24.368 | 3,651,050 |
| 2024-02-28 | 25.390 | 26.650 | 22.560 | 22.750 | 22.008 | 3,946,178 |
| 2024-02-27 | 23.370 | 25.480 | 23.130 | 25.270 | 24.446 | 3,081,986 |
| 2024-02-26 | 23.220 | 24.400 | 22.900 | 23.450 | 22.685 | 2,628,994 |
| 2024-02-23 | 21.980 | 23.080 | 21.730 | 22.950 | 22.201 | 2,503,373 |
| 2024-02-22 | 21.100 | 22.000 | 21.100 | 21.910 | 21.195 | 1,978,645 |
| 2024-02-21 | 20.660 | 21.970 | 20.400 | 21.120 | 20.431 | 2,480,346 |
| 2024-02-20 | 20.300 | 21.270 | 19.890 | 20.890 | 20.209 | 2,069,360 |
| 2024-02-19 | 19.870 | 20.520 | 19.800 | 20.250 | 19.589 | 1,998,799 |
| 2024-02-08 | 17.680 | 19.850 | 17.400 | 19.580 | 18.941 | 2,246,920 |
| 2024-02-07 | 18.820 | 19.000 | 17.120 | 17.600 | 17.026 | 2,302,185 |
| 2024-02-06 | 18.000 | 19.250 | 16.670 | 18.780 | 18.167 | 2,122,319 |
| 2024-02-05 | 20.540 | 20.800 | 17.820 | 18.500 | 17.896 | 1,990,784 |
| 2024-02-02 | 22.750 | 23.200 | 20.180 | 21.020 | 20.334 | 1,522,007 |
| 2024-02-01 | 22.890 | 23.180 | 22.130 | 22.670 | 21.930 | 822,426 |
| 2024-01-31 | 23.910 | 24.480 | 22.890 | 22.900 | 22.153 | 1,076,870 |
| 2024-01-30 | 25.260 | 25.430 | 24.230 | 24.350 | 23.556 | 982,828 |
| 2024-01-29 | 26.420 | 26.770 | 25.370 | 25.370 | 24.542 | 764,179 |
| 2024-01-26 | 26.530 | 26.970 | 26.010 | 26.010 | 25.161 | 705,079 |
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.