Wuxi Xinan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.490	27.920	27.340	27.800	27.511	1,355,600
2025-10-23	27.230	27.500	26.920	27.460	27.175	1,269,822
2025-10-22	27.290	27.580	27.130	27.290	27.007	1,186,300
2025-10-21	26.720	27.150	26.630	27.130	26.848	1,088,013
2025-10-20	26.420	26.820	26.220	26.740	26.462	1,147,900
2025-10-17	26.810	26.810	26.130	26.170	25.898	1,076,449
2025-10-16	27.160	27.220	26.630	26.720	26.443	926,600
2025-10-15	26.890	27.200	26.760	27.150	26.868	871,854
2025-10-14	27.270	27.410	26.770	26.850	26.571	1,144,458
2025-10-13	26.710	27.220	26.110	26.930	26.650	1,482,200
2025-10-10	27.330	27.800	27.240	27.350	27.066	1,107,943
2025-10-09	27.380	28.070	27.250	27.370	27.086	1,728,783
2025-09-30	27.460	27.560	27.060	27.060	26.779	989,929
2025-09-29	27.210	27.530	26.800	27.400	27.115	941,300
2025-09-26	27.180	27.690	26.920	27.210	26.927	1,081,983
2025-09-25	27.660	27.980	27.160	27.260	26.977	1,443,005
2025-09-24	27.290	27.770	26.980	27.570	27.284	1,318,700
2025-09-23	27.640	27.710	26.510	27.420	27.135	1,718,317
2025-09-22	27.900	27.940	27.450	27.620	27.333	934,736
2025-09-19	28.050	28.250	27.520	27.730	27.442	1,387,083
2025-09-18	28.750	29.180	27.830	28.060	27.769	1,903,040
2025-09-17	28.400	29.020	28.260	28.750	28.451	1,897,025
2025-09-16	27.690	28.430	27.610	28.400	28.105	1,875,517
2025-09-15	27.740	28.080	27.600	27.790	27.501	1,088,900
2025-09-12	27.980	27.990	27.560	27.690	27.402	1,105,834
2025-09-11	27.590	27.900	27.150	27.840	27.551	1,186,207
2025-09-10	27.800	27.950	27.420	27.570	27.284	1,281,900
2025-09-09	28.000	28.000	27.470	27.760	27.472	1,315,314
2025-09-08	27.330	27.980	27.330	27.980	27.689	1,614,400
2025-09-05	26.940	27.460	26.900	27.390	27.106	1,449,436
2025-09-04	27.110	27.440	26.580	26.950	26.670	1,524,804
2025-09-03	27.720	28.200	26.910	27.140	26.858	1,496,800
2025-09-02	27.990	28.080	27.030	27.730	27.442	2,393,121
2025-09-01	27.980	28.400	27.830	28.030	27.739	1,522,300
2025-08-29	28.580	28.580	27.900	28.010	27.719	1,439,900
2025-08-28	28.280	28.990	27.210	28.200	27.907	2,786,400
2025-08-27	29.660	29.830	28.270	28.290	27.996	2,260,800
2025-08-26	29.700	29.870	29.510	29.530	29.223	1,512,400
2025-08-25	29.850	29.910	29.330	29.490	29.184	1,916,816
2025-08-22	29.740	30.080	29.550	29.660	29.352	1,759,756
2025-08-21	30.400	30.420	29.640	29.760	29.451	2,156,819
2025-08-20	30.000	30.800	29.760	30.400	30.084	3,059,384
2025-08-19	29.410	30.060	29.090	30.000	29.688	1,884,094
2025-08-18	29.490	30.000	29.310	29.440	29.134	1,724,800
2025-08-15	28.700	29.430	28.700	29.280	28.976	1,993,619
2025-08-14	30.100	30.280	28.730	28.730	28.432	2,425,500
2025-08-13	29.800	30.100	29.530	30.060	29.748	2,226,699
2025-08-12	29.750	29.980	29.420	29.760	29.451	1,334,899
2025-08-11	29.020	29.850	28.900	29.740	29.431	1,878,900
2025-08-08	29.170	29.370	28.790	29.120	28.818	1,455,977
2025-08-07	29.110	29.890	28.860	29.250	28.946	2,781,991
2025-08-06	28.850	29.060	28.530	28.980	28.679	1,788,505
2025-08-05	28.100	28.880	28.100	28.750	28.451	2,080,000
2025-08-04	27.690	28.240	27.520	28.240	27.947	1,498,000
2025-08-01	27.480	27.880	27.420	27.700	27.412	1,233,156
2025-07-31	27.800	28.250	27.460	27.550	27.264	1,636,600
2025-07-30	28.400	28.400	27.490	27.800	27.511	2,114,926
2025-07-29	28.650	28.660	28.110	28.350	28.056	1,564,031
2025-07-28	28.170	28.620	28.170	28.590	28.293	1,860,100
2025-07-25	28.450	28.500	28.050	28.260	27.967	1,733,761

← NewerPage 5 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.