Wuxi Xinan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 24.010 | 24.100 | 23.440 | 23.950 | 23.435 | 1,120,200 |
| 2025-04-24 | 23.980 | 24.460 | 23.420 | 23.850 | 23.337 | 1,933,300 |
| 2025-04-23 | 23.000 | 23.910 | 22.900 | 23.850 | 23.337 | 2,017,150 |
| 2025-04-22 | 22.600 | 22.950 | 22.530 | 22.800 | 22.310 | 1,436,100 |
| 2025-04-21 | 22.170 | 22.660 | 21.880 | 22.620 | 22.134 | 1,092,238 |
| 2025-04-18 | 22.070 | 22.390 | 21.830 | 22.160 | 21.683 | 860,100 |
| 2025-04-17 | 21.940 | 22.470 | 21.600 | 22.190 | 21.713 | 1,061,500 |
| 2025-04-16 | 22.240 | 22.300 | 21.510 | 22.000 | 21.527 | 1,221,300 |
| 2025-04-15 | 22.540 | 22.880 | 21.980 | 22.240 | 21.762 | 1,649,800 |
| 2025-04-14 | 21.890 | 22.170 | 21.600 | 22.110 | 21.635 | 1,399,700 |
| 2025-04-11 | 21.080 | 21.770 | 21.070 | 21.470 | 21.008 | 1,172,600 |
| 2025-04-10 | 21.460 | 22.100 | 21.250 | 21.260 | 20.803 | 1,957,500 |
| 2025-04-09 | 20.210 | 20.880 | 18.460 | 20.750 | 20.304 | 2,835,450 |
| 2025-04-08 | 20.550 | 21.250 | 19.990 | 20.540 | 20.098 | 2,135,648 |
| 2025-04-07 | 23.410 | 23.410 | 19.930 | 20.140 | 19.707 | 3,282,000 |
| 2025-04-03 | 25.180 | 25.480 | 24.500 | 24.890 | 24.355 | 1,786,750 |
| 2025-04-02 | 25.250 | 25.950 | 25.010 | 25.570 | 25.020 | 1,291,700 |
| 2025-04-01 | 25.290 | 25.620 | 25.080 | 25.130 | 24.590 | 1,102,800 |
| 2025-03-31 | 25.050 | 25.260 | 24.310 | 25.100 | 24.560 | 1,524,022 |
| 2025-03-28 | 25.790 | 25.970 | 25.120 | 25.130 | 24.590 | 1,318,400 |
| 2025-03-27 | 26.030 | 26.420 | 25.400 | 25.570 | 25.020 | 1,907,769 |
| 2025-03-26 | 25.470 | 26.790 | 25.160 | 26.190 | 25.627 | 2,580,369 |
| 2025-03-25 | 25.330 | 26.040 | 25.050 | 25.510 | 24.961 | 2,408,100 |
| 2025-03-24 | 26.390 | 26.480 | 24.700 | 25.340 | 24.795 | 2,985,600 |
| 2025-03-21 | 27.530 | 27.610 | 26.280 | 26.380 | 25.813 | 4,972,700 |
| 2025-03-20 | 26.720 | 28.270 | 26.610 | 27.980 | 27.378 | 7,246,090 |
| 2025-03-19 | 26.340 | 27.080 | 26.240 | 26.920 | 26.341 | 3,141,350 |
| 2025-03-18 | 26.100 | 26.550 | 26.050 | 26.460 | 25.891 | 1,538,550 |
| 2025-03-17 | 26.050 | 26.180 | 25.710 | 26.150 | 25.588 | 1,651,682 |
| 2025-03-14 | 25.910 | 26.190 | 25.310 | 26.080 | 25.519 | 2,099,291 |
| 2025-03-13 | 26.640 | 26.710 | 25.380 | 25.910 | 25.353 | 3,031,210 |
| 2025-03-12 | 26.680 | 27.100 | 26.260 | 26.640 | 26.067 | 3,269,100 |
| 2025-03-11 | 26.880 | 26.880 | 26.060 | 26.400 | 25.832 | 4,060,166 |
| 2025-03-10 | 25.820 | 27.380 | 25.730 | 27.360 | 26.772 | 5,352,197 |
| 2025-03-07 | 25.430 | 26.080 | 25.210 | 25.940 | 25.382 | 2,683,306 |
| 2025-03-06 | 25.200 | 25.550 | 25.000 | 25.350 | 24.805 | 1,872,025 |
| 2025-03-05 | 24.970 | 25.170 | 24.500 | 25.080 | 24.541 | 1,352,426 |
| 2025-03-04 | 24.260 | 24.970 | 24.260 | 24.950 | 24.413 | 1,193,023 |
| 2025-03-03 | 24.460 | 24.940 | 24.340 | 24.470 | 23.944 | 1,203,600 |
| 2025-02-28 | 25.450 | 25.450 | 24.000 | 24.390 | 23.866 | 1,746,971 |
| 2025-02-27 | 25.510 | 25.550 | 24.860 | 25.390 | 24.844 | 1,742,088 |
| 2025-02-26 | 24.720 | 25.780 | 24.700 | 25.500 | 24.952 | 2,878,793 |
| 2025-02-25 | 24.160 | 24.880 | 24.160 | 24.720 | 24.188 | 1,584,700 |
| 2025-02-24 | 24.290 | 24.660 | 24.090 | 24.500 | 23.973 | 1,438,973 |
| 2025-02-21 | 24.100 | 24.340 | 23.920 | 24.340 | 23.817 | 1,685,485 |
| 2025-02-20 | 24.100 | 24.160 | 23.850 | 24.160 | 23.640 | 1,262,996 |
| 2025-02-19 | 23.500 | 24.080 | 23.360 | 24.080 | 23.562 | 1,615,199 |
| 2025-02-18 | 23.870 | 24.000 | 23.300 | 23.500 | 22.995 | 1,161,800 |
| 2025-02-17 | 23.700 | 23.990 | 23.500 | 23.900 | 23.386 | 1,392,600 |
| 2025-02-14 | 23.850 | 24.050 | 23.600 | 23.700 | 23.190 | 903,466 |
| 2025-02-13 | 24.290 | 24.290 | 23.660 | 23.660 | 23.151 | 1,311,549 |
| 2025-02-12 | 24.140 | 24.140 | 23.880 | 24.070 | 23.552 | 875,200 |
| 2025-02-11 | 24.080 | 24.200 | 23.730 | 24.050 | 23.533 | 985,200 |
| 2025-02-10 | 23.790 | 24.080 | 23.400 | 24.060 | 23.543 | 924,600 |
| 2025-02-07 | 23.750 | 24.140 | 23.480 | 23.840 | 23.327 | 1,406,096 |
| 2025-02-06 | 23.230 | 23.850 | 23.010 | 23.850 | 23.337 | 1,172,400 |
| 2025-02-05 | 23.360 | 23.480 | 23.050 | 23.230 | 22.730 | 719,900 |
| 2025-01-27 | 23.440 | 23.510 | 22.900 | 22.900 | 22.408 | 741,000 |
| 2025-01-24 | 22.980 | 23.300 | 22.640 | 23.240 | 22.740 | 921,700 |
| 2025-01-23 | 23.040 | 23.350 | 22.700 | 22.810 | 22.320 | 1,203,949 |
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.