Wuxi Xinan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.640	30.930	30.130	30.450	30.134	2,550,445
2026-01-19	29.950	30.790	29.900	30.650	30.332	2,670,500
2026-01-16	29.720	29.940	29.460	29.940	29.629	1,683,620
2026-01-15	29.520	29.590	29.070	29.580	29.273	1,255,300
2026-01-14	29.300	29.800	28.800	29.340	29.035	1,626,200
2026-01-13	29.300	29.480	29.020	29.300	28.996	1,457,640
2026-01-12	29.190	29.350	28.880	29.300	28.996	1,407,814
2026-01-09	28.990	29.110	28.760	29.070	28.768	1,411,501
2026-01-08	28.550	29.090	28.540	28.970	28.669	1,414,540
2026-01-07	28.700	28.810	28.450	28.720	28.422	1,232,800
2026-01-06	28.380	28.730	28.030	28.660	28.362	1,406,177
2026-01-05	28.280	28.480	28.080	28.380	28.085	1,398,765
2025-12-31	28.000	28.100	27.660	27.950	27.660	828,432
2025-12-30	27.760	28.020	27.520	27.930	27.640	1,176,137
2025-12-29	27.870	28.000	27.710	27.980	27.689	847,100
2025-12-26	28.100	28.160	27.660	27.800	27.511	1,084,100
2025-12-25	27.520	28.100	27.350	27.990	27.699	1,170,100
2025-12-24	27.300	27.690	27.240	27.560	27.274	872,000
2025-12-23	27.360	27.570	27.120	27.290	27.007	859,000
2025-12-22	27.710	27.710	27.360	27.400	27.115	933,100
2025-12-19	27.090	27.500	27.020	27.410	27.125	688,400
2025-12-18	26.600	27.220	26.450	27.110	26.828	855,800
2025-12-17	26.790	26.940	26.180	26.600	26.324	1,106,500
2025-12-16	27.050	27.050	26.500	26.600	26.324	787,000
2025-12-15	27.000	27.220	26.780	27.050	26.769	720,800
2025-12-12	27.310	27.640	27.050	27.120	26.838	1,014,300
2025-12-11	28.080	28.140	27.160	27.250	26.967	1,258,400
2025-12-10	28.110	28.340	27.810	28.000	27.709	1,034,800
2025-12-09	28.070	28.450	27.910	28.110	27.818	986,400
2025-12-08	28.000	28.270	27.890	28.140	27.848	1,024,260
2025-12-05	27.500	28.080	27.310	28.060	27.769	830,300
2025-12-04	27.900	28.170	27.510	27.560	27.274	800,420
2025-12-03	28.110	28.300	27.730	27.900	27.610	745,100
2025-12-02	28.260	28.370	27.960	28.110	27.818	844,800
2025-12-01	28.100	28.650	28.000	28.270	27.976	997,100
2025-11-28	27.780	28.070	27.560	28.060	27.769	705,600
2025-11-27	27.450	27.930	27.270	27.750	27.462	752,600
2025-11-26	27.750	28.050	27.320	27.430	27.145	888,200
2025-11-25	27.500	28.000	27.390	27.660	27.373	750,700
2025-11-24	26.910	27.590	26.910	27.410	27.125	1,218,800
2025-11-21	27.870	28.280	26.400	26.800	26.522	1,742,800
2025-11-20	28.570	28.670	28.010	28.150	27.858	1,501,191
2025-11-19	28.900	29.140	28.280	28.330	28.036	1,317,997
2025-11-18	29.090	29.250	28.790	29.010	28.709	1,143,576
2025-11-17	29.260	29.350	28.950	29.080	28.778	1,116,047
2025-11-14	29.110	29.550	29.000	29.200	28.897	1,330,861
2025-11-13	28.990	29.300	28.720	29.230	28.926	1,345,700
2025-11-12	29.230	29.440	28.930	29.000	28.699	1,674,100
2025-11-11	29.250	29.410	29.100	29.230	28.926	1,690,463
2025-11-10	29.700	29.820	29.080	29.180	28.877	2,799,500
2025-11-07	30.600	30.710	29.530	29.630	29.322	4,404,129
2025-11-06	29.000	31.660	29.000	30.060	29.748	5,854,535
2025-11-05	28.500	29.280	28.400	28.880	28.580	1,997,200
2025-11-04	28.600	28.750	28.310	28.540	28.244	1,315,994
2025-11-03	28.490	28.630	28.280	28.470	28.174	1,267,294
2025-10-31	27.900	28.500	27.710	28.420	28.125	1,325,882
2025-10-30	28.070	28.140	27.760	27.860	27.571	1,193,549
2025-10-29	28.300	28.410	27.930	28.070	27.779	1,489,600
2025-10-28	28.110	28.640	28.020	28.350	28.056	1,728,077
2025-10-27	27.920	28.010	27.550	27.920	27.630	1,350,000

← NewerPage 4 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.