Wuxi Xinan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.760	26.650	25.500	26.530	25.665	993,409
2024-01-24	25.600	25.940	24.690	25.750	24.910	962,406
2024-01-23	25.600	25.870	25.000	25.460	24.629	1,051,915
2024-01-22	27.120	27.300	25.190	25.490	24.658	1,101,986
2024-01-19	27.670	27.860	27.120	27.120	26.235	751,330
2024-01-18	27.970	28.010	26.880	27.450	26.554	1,092,088
2024-01-17	28.810	28.820	27.990	28.000	27.087	812,210
2024-01-16	28.860	29.210	28.340	28.820	27.880	1,004,781
2024-01-15	29.250	29.500	28.600	28.800	27.860	913,706
2024-01-12	29.600	30.160	29.230	29.230	28.276	1,080,848
2024-01-11	29.200	29.600	28.750	29.510	28.547	980,989
2024-01-10	29.150	29.380	28.700	28.900	27.957	727,379
2024-01-09	28.970	29.560	28.900	29.150	28.199	753,014
2024-01-08	29.700	29.740	28.830	28.920	27.977	857,696
2024-01-05	29.870	30.280	29.580	29.700	28.731	852,595
2024-01-04	29.750	30.120	29.540	29.900	28.925	629,058
2024-01-03	30.500	30.500	29.620	29.790	28.818	820,531
2024-01-02	30.580	30.930	30.470	30.480	29.486	1,059,146
2023-12-29	30.310	30.800	30.210	30.430	29.437	871,228
2023-12-28	29.300	30.480	29.060	30.310	29.321	1,449,466
2023-12-27	29.330	29.500	28.800	29.500	28.538	1,611,137
2023-12-26	29.800	29.900	29.030	29.170	28.218	1,127,418
2023-12-25	30.000	30.370	29.550	29.800	28.828	1,134,846
2023-12-22	30.600	30.780	30.000	30.000	29.021	1,350,698
2023-12-21	30.380	30.870	29.900	30.700	29.698	1,278,488
2023-12-20	30.790	31.320	30.610	30.680	29.679	1,141,680
2023-12-19	30.880	30.950	30.500	30.750	29.747	683,790
2023-12-18	30.820	31.040	30.610	30.620	29.621	577,096
2023-12-15	31.250	31.430	30.810	30.840	29.834	1,066,632
2023-12-14	31.890	32.000	31.200	31.220	30.202	1,133,200
2023-12-13	32.000	32.440	31.610	31.740	30.705	1,059,776
2023-12-12	32.000	32.280	31.830	32.030	30.985	948,200
2023-12-11	31.680	32.080	31.200	32.070	31.024	1,101,419
2023-12-08	31.920	32.190	31.550	31.650	30.617	1,215,249
2023-12-07	32.710	32.970	31.820	31.890	30.850	1,731,200
2023-12-06	32.490	33.330	32.490	32.710	31.643	1,436,684
2023-12-05	33.480	33.480	32.530	32.540	31.478	1,315,731
2023-12-04	33.620	33.720	33.170	33.270	32.185	1,414,800
2023-12-01	33.790	33.880	32.880	33.550	32.455	1,778,947
2023-11-30	35.240	35.620	33.410	33.780	32.678	2,487,377
2023-11-29	35.810	36.130	34.930	35.230	34.081	2,026,633
2023-11-28	34.070	35.900	33.930	35.780	34.613	3,129,084
2023-11-27	33.810	34.300	33.660	33.980	32.871	869,600
2023-11-24	35.000	35.290	33.640	33.720	32.620	1,643,447
2023-11-23	34.100	35.360	34.010	35.200	34.052	1,698,164
2023-11-22	34.750	34.940	34.040	34.100	32.988	1,283,200
2023-11-21	35.180	35.650	34.680	34.880	33.742	1,087,100
2023-11-20	35.430	35.610	34.900	35.380	34.226	877,220
2023-11-17	34.510	35.430	34.450	35.320	34.168	1,108,031
2023-11-16	35.550	35.650	34.750	34.850	33.713	1,156,792
2023-11-15	35.030	35.580	34.680	35.550	34.390	1,601,517
2023-11-14	34.580	34.870	34.390	34.840	33.703	1,114,249
2023-11-13	34.300	34.580	34.050	34.470	33.345	860,320
2023-11-10	34.400	34.400	33.910	33.980	32.871	900,500
2023-11-09	34.660	35.040	34.200	34.350	33.229	1,257,457
2023-11-08	35.060	35.160	34.590	34.780	33.645	1,376,717
2023-11-07	34.900	35.370	34.710	35.070	33.926	1,163,615
2023-11-06	34.350	35.200	34.340	35.080	33.936	1,363,537
2023-11-03	33.930	34.600	33.650	34.250	33.133	1,221,890
2023-11-02	33.970	34.450	33.510	33.600	32.504	1,065,194

← NewerPage 12 of 14 · 806 trading daysOlder →

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.