Wuxi Xinan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 28.290 | 28.660 | 28.140 | 28.320 | 28.026 | 2,250,109 |
| 2025-07-23 | 28.880 | 28.880 | 28.320 | 28.390 | 28.095 | 2,303,189 |
| 2025-07-22 | 29.080 | 29.240 | 28.490 | 28.970 | 28.669 | 3,455,085 |
| 2025-07-21 | 29.640 | 30.380 | 28.810 | 28.950 | 28.649 | 5,273,056 |
| 2025-07-18 | 27.960 | 29.490 | 27.780 | 29.150 | 28.847 | 5,341,058 |
| 2025-07-17 | 27.640 | 28.070 | 27.500 | 27.930 | 27.640 | 1,492,300 |
| 2025-07-16 | 27.610 | 27.820 | 27.420 | 27.620 | 27.333 | 1,478,900 |
| 2025-07-15 | 27.700 | 27.930 | 27.190 | 27.440 | 27.155 | 1,500,000 |
| 2025-07-14 | 27.540 | 27.950 | 27.320 | 27.850 | 27.561 | 1,908,296 |
| 2025-07-11 | 28.000 | 28.360 | 27.410 | 27.540 | 27.254 | 2,784,796 |
| 2025-07-10 | 27.880 | 28.030 | 27.560 | 27.840 | 27.551 | 2,353,900 |
| 2025-07-09 | 27.880 | 28.660 | 27.570 | 28.070 | 27.779 | 3,492,652 |
| 2025-07-08 | 28.060 | 28.260 | 27.600 | 27.750 | 27.462 | 2,481,850 |
| 2025-07-07 | 27.400 | 27.990 | 27.140 | 27.910 | 27.620 | 2,764,938 |
| 2025-07-04 | 27.990 | 28.080 | 27.160 | 27.410 | 27.125 | 3,415,200 |
| 2025-07-03 | 28.270 | 28.580 | 27.700 | 27.910 | 27.620 | 5,471,600 |
| 2025-07-02 | 26.800 | 30.200 | 26.710 | 28.600 | 28.303 | 9,051,607 |
| 2025-07-01 | 26.790 | 27.270 | 26.500 | 26.980 | 26.700 | 2,016,200 |
| 2025-06-30 | 26.510 | 27.000 | 26.410 | 26.770 | 26.492 | 1,669,257 |
| 2025-06-27 | 26.340 | 26.530 | 26.150 | 26.450 | 26.175 | 1,760,800 |
| 2025-06-26 | 26.250 | 26.460 | 26.130 | 26.240 | 25.968 | 1,385,741 |
| 2025-06-25 | 26.250 | 26.460 | 25.980 | 26.260 | 25.987 | 1,743,357 |
| 2025-06-24 | 25.460 | 26.270 | 25.340 | 26.230 | 25.958 | 2,208,674 |
| 2025-06-23 | 24.600 | 25.360 | 24.400 | 25.360 | 25.097 | 1,493,750 |
| 2025-06-20 | 24.790 | 25.340 | 24.560 | 24.620 | 24.364 | 1,163,196 |
| 2025-06-19 | 25.450 | 26.000 | 24.770 | 24.900 | 24.641 | 2,353,550 |
| 2025-06-18 | 25.740 | 25.740 | 25.280 | 25.430 | 25.166 | 1,369,900 |
| 2025-06-17 | 25.710 | 26.070 | 25.420 | 25.750 | 25.483 | 1,758,355 |
| 2025-06-16 | 25.600 | 25.910 | 25.410 | 25.710 | 25.443 | 1,571,474 |
| 2025-06-13 | 26.510 | 26.520 | 25.500 | 25.580 | 25.314 | 3,205,900 |
| 2025-06-12 | 26.300 | 26.800 | 26.180 | 26.700 | 26.126 | 3,328,850 |
| 2025-06-11 | 25.730 | 26.870 | 25.730 | 26.450 | 25.881 | 4,561,912 |
| 2025-06-10 | 25.760 | 26.320 | 25.500 | 25.770 | 25.216 | 1,775,513 |
| 2025-06-09 | 25.730 | 25.910 | 25.590 | 25.860 | 25.304 | 1,298,500 |
| 2025-06-06 | 25.500 | 25.600 | 25.270 | 25.580 | 25.030 | 1,064,200 |
| 2025-06-05 | 25.460 | 25.620 | 25.230 | 25.500 | 24.952 | 1,201,184 |
| 2025-06-04 | 25.310 | 25.870 | 25.310 | 25.470 | 24.922 | 1,130,600 |
| 2025-06-03 | 24.840 | 25.440 | 24.830 | 25.250 | 24.707 | 1,208,100 |
| 2025-05-30 | 25.820 | 25.910 | 24.980 | 25.000 | 24.462 | 1,563,712 |
| 2025-05-29 | 25.500 | 26.050 | 25.350 | 25.760 | 25.206 | 1,438,200 |
| 2025-05-28 | 25.570 | 25.880 | 25.330 | 25.440 | 24.893 | 709,500 |
| 2025-05-27 | 25.750 | 26.040 | 25.320 | 25.570 | 25.020 | 1,010,812 |
| 2025-05-26 | 25.420 | 25.780 | 25.220 | 25.610 | 25.059 | 864,200 |
| 2025-05-23 | 25.290 | 26.050 | 25.080 | 25.420 | 24.873 | 1,281,100 |
| 2025-05-22 | 25.630 | 26.170 | 25.240 | 25.300 | 24.756 | 1,316,800 |
| 2025-05-21 | 26.130 | 26.150 | 25.480 | 25.790 | 25.235 | 1,122,508 |
| 2025-05-20 | 25.900 | 26.200 | 25.560 | 26.200 | 25.637 | 1,143,032 |
| 2025-05-19 | 25.970 | 25.970 | 25.420 | 25.880 | 25.323 | 1,236,944 |
| 2025-05-16 | 25.390 | 26.090 | 25.210 | 25.850 | 25.294 | 1,379,177 |
| 2025-05-15 | 25.330 | 25.600 | 24.980 | 25.320 | 24.776 | 1,054,800 |
| 2025-05-14 | 25.530 | 25.820 | 25.210 | 25.330 | 24.785 | 1,375,599 |
| 2025-05-13 | 26.100 | 26.170 | 25.500 | 25.620 | 25.069 | 1,426,800 |
| 2025-05-12 | 25.930 | 26.260 | 25.680 | 25.880 | 25.323 | 1,080,800 |
| 2025-05-09 | 26.310 | 26.400 | 25.550 | 25.670 | 25.118 | 1,381,500 |
| 2025-05-08 | 25.250 | 26.480 | 25.210 | 26.300 | 25.734 | 2,502,300 |
| 2025-05-07 | 25.470 | 26.110 | 25.220 | 25.410 | 24.864 | 2,010,400 |
| 2025-05-06 | 24.830 | 25.340 | 24.830 | 25.290 | 24.746 | 1,615,996 |
| 2025-04-30 | 24.480 | 24.960 | 24.310 | 24.770 | 24.237 | 1,582,996 |
| 2025-04-29 | 23.700 | 24.650 | 23.550 | 24.430 | 23.905 | 1,586,200 |
| 2025-04-28 | 24.010 | 24.010 | 23.440 | 23.710 | 23.200 | 1,044,249 |
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.