Wuxi Xinan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.420	29.420	28.460	28.570	28.273	1,364,100
2026-04-22	29.620	29.620	29.080	29.430	29.124	987,495
2026-04-21	29.420	29.650	29.230	29.470	29.164	966,382
2026-04-20	29.000	29.480	28.930	29.420	29.114	1,004,521
2026-04-17	29.150	29.180	28.850	28.980	28.679	979,900
2026-04-16	29.040	29.270	28.670	29.100	28.798	1,348,728
2026-04-15	29.080	29.200	28.750	28.870	28.570	992,100
2026-04-14	29.000	29.000	28.700	28.930	28.630	851,500
2026-04-13	29.150	29.150	28.540	28.820	28.521	948,800
2026-04-10	29.000	29.470	28.800	29.150	28.847	1,756,300
2026-04-09	28.760	28.760	28.190	28.410	28.115	1,030,920
2026-04-08	28.110	28.900	28.020	28.670	28.372	1,352,800
2026-04-07	27.270	27.970	27.160	27.810	27.521	1,089,628
2026-04-03	28.350	28.420	27.210	27.360	27.076	924,200
2026-04-02	28.700	28.980	27.840	28.210	27.917	919,700
2026-04-01	28.590	28.780	28.380	28.700	28.402	993,500
2026-03-31	28.380	28.950	28.120	28.280	27.986	1,118,700
2026-03-30	28.050	28.590	27.870	28.540	28.244	1,334,600
2026-03-27	27.730	28.180	27.600	28.050	27.759	1,046,600
2026-03-26	28.440	28.680	27.590	27.850	27.561	1,185,500
2026-03-25	27.800	28.470	27.720	28.200	27.907	1,263,464
2026-03-24	26.990	27.750	26.520	27.710	27.422	1,827,664
2026-03-23	28.000	28.020	26.000	26.490	26.215	2,237,037
2026-03-20	29.920	30.090	28.400	28.440	28.145	1,761,157
2026-03-19	30.470	30.570	29.560	29.750	29.441	1,167,200
2026-03-18	30.180	30.770	29.970	30.710	30.391	1,347,657
2026-03-17	31.100	31.180	30.100	30.120	29.807	1,358,600
2026-03-16	30.360	31.060	30.350	30.850	30.530	1,330,083
2026-03-13	30.650	31.500	30.450	30.840	30.520	1,472,046
2026-03-12	30.890	31.100	30.550	30.770	30.450	1,022,400
2026-03-11	31.000	31.490	30.830	30.940	30.619	1,432,600
2026-03-10	30.360	31.110	30.360	31.040	30.718	1,616,400
2026-03-09	30.000	30.290	29.360	30.130	29.817	1,616,000
2026-03-06	29.300	30.450	29.150	30.300	29.985	1,203,629
2026-03-05	29.330	29.870	29.130	29.380	29.075	1,131,900
2026-03-04	29.070	29.390	28.800	29.100	28.798	1,239,538
2026-03-03	30.080	30.380	29.020	29.070	28.768	1,788,446
2026-03-02	30.970	31.280	29.830	30.080	29.768	2,380,905
2026-02-27	31.620	31.700	31.310	31.540	31.212	1,615,103
2026-02-26	31.140	31.770	30.900	31.770	31.440	1,972,200
2026-02-25	30.880	31.460	30.740	31.010	30.688	1,964,011
2026-02-24	30.670	31.300	30.450	30.890	30.569	1,377,200
2026-02-13	30.440	30.740	30.360	30.480	30.163	1,248,400
2026-02-12	30.650	30.780	30.330	30.550	30.233	1,203,500
2026-02-11	30.600	30.740	30.470	30.500	30.183	996,609
2026-02-10	30.630	30.750	30.510	30.590	30.272	949,200
2026-02-09	30.480	30.600	30.260	30.580	30.262	1,318,400
2026-02-06	30.030	30.630	29.940	30.300	29.985	1,095,746
2026-02-05	30.480	30.780	30.120	30.270	29.956	1,139,100
2026-02-04	30.220	30.660	30.220	30.480	30.163	1,222,100
2026-02-03	30.150	30.440	29.900	30.310	29.995	1,271,400
2026-02-02	29.830	30.550	29.660	29.860	29.550	1,683,400
2026-01-30	29.220	30.120	28.980	29.920	29.609	1,770,363
2026-01-29	29.930	30.250	29.000	29.220	28.917	1,504,717
2026-01-28	30.420	30.590	29.750	29.830	29.520	1,168,100
2026-01-27	30.710	30.720	29.520	30.500	30.183	1,541,980
2026-01-26	31.180	31.200	30.280	30.630	30.312	1,771,700
2026-01-23	30.920	31.180	30.610	31.110	30.787	1,520,400
2026-01-22	30.780	30.990	30.620	30.920	30.599	1,569,137
2026-01-21	30.250	30.810	30.160	30.770	30.450	1,556,420

← NewerPage 3 of 14 · 805 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.