Wuxi Xinan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.730	34.490	33.730	34.030	32.920	879,708
2023-10-31	34.500	34.800	33.920	34.200	33.084	1,093,364
2023-10-30	34.870	34.920	33.990	34.550	33.423	1,386,087
2023-10-27	34.470	35.980	34.470	34.870	33.732	1,632,478
2023-10-26	33.740	34.990	33.360	34.890	33.752	1,532,800
2023-10-25	33.370	34.330	33.000	33.960	32.852	1,088,584
2023-10-24	32.100	33.330	31.900	33.230	32.146	1,453,500
2023-10-23	34.180	34.180	31.500	32.060	31.014	1,657,100
2023-10-20	34.080	35.630	33.800	34.150	33.036	1,824,811
2023-10-19	34.180	34.660	33.770	33.970	32.862	1,067,033
2023-10-18	35.150	35.150	34.040	34.400	33.278	1,237,589
2023-10-17	36.500	36.550	34.680	35.090	33.945	1,855,560
2023-10-16	36.390	37.120	36.110	36.440	35.251	1,337,700
2023-10-13	36.400	37.500	36.310	36.450	35.261	1,416,231
2023-10-12	37.150	37.150	36.400	36.580	35.387	1,277,700
2023-10-11	36.900	37.270	36.440	36.840	35.638	1,213,393
2023-10-10	37.160	37.530	36.650	36.900	35.696	1,653,284
2023-10-09	35.900	37.460	35.900	37.060	35.851	2,404,637
2023-09-28	35.020	36.500	35.000	35.950	34.777	2,181,108
2023-09-27	35.120	35.530	34.820	35.010	33.868	1,284,265
2023-09-26	35.980	36.000	35.290	35.310	34.158	1,074,668
2023-09-25	36.070	36.570	35.690	35.710	34.545	1,195,010
2023-09-22	35.390	36.450	35.320	36.110	34.932	1,525,215
2023-09-21	35.320	35.790	34.930	35.380	34.226	1,203,304
2023-09-20	35.580	36.500	35.390	35.390	34.235	1,034,500
2023-09-19	36.510	36.600	35.680	35.900	34.729	1,473,746
2023-09-18	34.510	37.250	34.510	36.630	35.435	2,601,444
2023-09-15	35.730	35.730	34.680	35.190	34.042	932,346
2023-09-14	36.220	36.270	34.920	35.150	34.003	1,566,877
2023-09-13	37.560	37.580	35.800	36.470	35.280	2,388,110
2023-09-12	36.900	38.300	36.900	38.070	36.828	3,402,183
2023-09-11	36.400	37.270	36.000	36.980	35.774	2,118,811
2023-09-08	36.350	37.000	35.900	36.400	35.213	1,600,081
2023-09-07	37.100	37.300	35.890	36.090	34.913	2,444,040
2023-09-06	36.960	38.180	36.950	37.470	36.248	2,608,296
2023-09-05	38.080	38.200	36.810	37.260	36.044	2,488,457
2023-09-04	38.040	38.550	37.600	37.900	36.664	2,778,342
2023-09-01	37.520	39.270	37.360	38.350	37.099	4,351,414
2023-08-31	36.960	39.100	36.600	37.690	36.460	4,075,694
2023-08-30	36.310	37.970	36.210	36.950	35.745	4,428,946
2023-08-29	33.360	36.800	33.350	36.320	35.135	5,948,666
2023-08-28	36.000	36.310	33.100	33.370	32.281	4,340,894
2023-08-25	36.150	36.800	33.790	33.900	32.794	5,801,842
2023-08-24	38.090	38.370	36.100	36.960	35.754	6,107,541
2023-08-23	35.860	42.230	35.860	39.000	37.728	9,558,136
2023-08-22	37.710	38.300	35.080	36.250	35.067	5,731,369
2023-08-21	38.300	39.150	37.560	37.830	36.596	4,994,231
2023-08-18	38.550	39.790	38.440	38.600	37.341	7,243,649
2023-08-17	38.180	38.850	36.990	38.810	37.544	5,726,538
2023-08-16	38.210	38.800	37.650	37.980	36.741	4,300,922
2023-08-15	39.100	39.690	38.180	38.890	37.621	5,797,078
2023-08-14	37.900	39.230	37.530	39.080	37.805	5,923,477
2023-08-11	37.700	40.600	37.160	38.550	37.292	7,788,674
2023-08-10	37.310	39.130	37.310	37.820	36.586	6,322,697
2023-08-09	37.600	38.430	37.070	37.690	36.460	5,682,639
2023-08-08	36.220	39.760	36.210	38.300	37.051	8,818,703
2023-08-07	35.500	36.990	35.410	36.640	35.445	4,831,069
2023-08-04	35.310	35.650	35.080	35.390	34.235	2,325,218
2023-08-03	35.500	35.800	35.070	35.080	33.936	2,478,382
2023-08-02	35.900	35.940	35.220	35.910	34.738	2,900,712

← NewerPage 13 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.