Wuxi Xinan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 22.930 | 23.000 | 22.610 | 22.820 | 22.329 | 522,600 |
| 2025-01-21 | 23.160 | 23.190 | 22.700 | 23.000 | 22.505 | 669,520 |
| 2025-01-20 | 22.760 | 23.200 | 22.500 | 23.060 | 22.564 | 960,100 |
| 2025-01-17 | 22.560 | 22.650 | 22.310 | 22.490 | 22.006 | 685,350 |
| 2025-01-16 | 22.590 | 22.900 | 22.220 | 22.470 | 21.987 | 917,600 |
| 2025-01-15 | 22.810 | 22.970 | 22.530 | 22.590 | 22.104 | 649,700 |
| 2025-01-14 | 22.000 | 22.820 | 21.740 | 22.820 | 22.329 | 1,072,700 |
| 2025-01-13 | 21.310 | 21.940 | 20.980 | 21.630 | 21.165 | 671,796 |
| 2025-01-10 | 21.920 | 22.400 | 21.510 | 21.520 | 21.057 | 700,096 |
| 2025-01-09 | 22.250 | 22.420 | 21.930 | 22.140 | 21.664 | 674,293 |
| 2025-01-08 | 22.300 | 22.400 | 21.540 | 22.250 | 21.772 | 689,000 |
| 2025-01-07 | 21.510 | 22.700 | 21.510 | 22.450 | 21.967 | 1,026,987 |
| 2025-01-06 | 21.230 | 21.670 | 20.680 | 21.510 | 21.047 | 613,830 |
| 2025-01-03 | 22.280 | 22.390 | 21.220 | 21.360 | 20.901 | 858,600 |
| 2025-01-02 | 22.900 | 23.250 | 22.150 | 22.280 | 21.801 | 824,325 |
| 2024-12-31 | 23.530 | 23.750 | 22.840 | 22.920 | 22.427 | 803,900 |
| 2024-12-30 | 23.780 | 23.780 | 23.120 | 23.540 | 23.034 | 783,983 |
| 2024-12-27 | 23.780 | 24.090 | 23.640 | 23.860 | 23.347 | 789,700 |
| 2024-12-26 | 23.390 | 23.970 | 23.190 | 23.770 | 23.259 | 945,000 |
| 2024-12-25 | 23.560 | 23.730 | 22.900 | 23.250 | 22.750 | 963,200 |
| 2024-12-24 | 23.380 | 24.080 | 23.230 | 23.690 | 23.181 | 966,200 |
| 2024-12-23 | 24.460 | 24.750 | 23.250 | 23.310 | 22.809 | 1,686,991 |
| 2024-12-20 | 24.440 | 24.910 | 24.150 | 24.580 | 24.051 | 1,444,446 |
| 2024-12-19 | 24.120 | 24.530 | 23.820 | 24.260 | 23.738 | 1,900,092 |
| 2024-12-18 | 25.160 | 25.760 | 24.400 | 24.530 | 24.003 | 2,801,746 |
| 2024-12-17 | 25.000 | 25.350 | 24.410 | 25.340 | 24.795 | 2,531,850 |
| 2024-12-16 | 25.400 | 25.530 | 24.930 | 25.110 | 24.570 | 1,466,015 |
| 2024-12-13 | 26.020 | 26.020 | 25.290 | 25.330 | 24.785 | 2,259,594 |
| 2024-12-12 | 26.600 | 27.550 | 26.000 | 26.120 | 25.558 | 5,029,405 |
| 2024-12-11 | 25.400 | 26.990 | 25.000 | 26.990 | 26.410 | 4,406,251 |
| 2024-12-10 | 26.200 | 26.360 | 25.380 | 25.500 | 24.952 | 1,959,600 |
| 2024-12-09 | 25.300 | 25.600 | 25.100 | 25.570 | 25.020 | 1,726,438 |
| 2024-12-06 | 25.080 | 25.450 | 24.860 | 25.150 | 24.609 | 1,235,403 |
| 2024-12-05 | 24.720 | 25.300 | 24.630 | 25.200 | 24.658 | 1,498,900 |
| 2024-12-04 | 25.040 | 25.290 | 24.630 | 24.720 | 24.188 | 1,520,400 |
| 2024-12-03 | 25.150 | 25.280 | 24.500 | 25.040 | 24.502 | 1,403,923 |
| 2024-12-02 | 24.740 | 25.160 | 24.740 | 25.160 | 24.619 | 1,383,056 |
| 2024-11-29 | 24.340 | 24.880 | 24.190 | 24.720 | 24.188 | 1,270,003 |
| 2024-11-28 | 23.990 | 24.710 | 23.980 | 24.340 | 23.817 | 1,117,600 |
| 2024-11-27 | 23.970 | 24.180 | 23.140 | 24.130 | 23.611 | 1,050,743 |
| 2024-11-26 | 24.280 | 24.400 | 23.880 | 23.970 | 23.455 | 772,099 |
| 2024-11-25 | 23.670 | 24.360 | 23.670 | 24.360 | 23.836 | 993,899 |
| 2024-11-22 | 24.650 | 25.090 | 23.670 | 23.670 | 23.161 | 1,453,686 |
| 2024-11-21 | 24.450 | 25.080 | 24.450 | 24.880 | 24.345 | 1,315,261 |
| 2024-11-20 | 24.240 | 24.700 | 24.080 | 24.630 | 24.100 | 1,368,724 |
| 2024-11-19 | 23.620 | 24.290 | 23.400 | 24.280 | 23.758 | 1,631,904 |
| 2024-11-18 | 24.060 | 24.490 | 23.590 | 23.770 | 23.259 | 1,328,849 |
| 2024-11-15 | 24.360 | 24.840 | 24.000 | 24.080 | 23.562 | 1,184,736 |
| 2024-11-14 | 25.280 | 25.370 | 24.450 | 24.490 | 23.963 | 1,325,900 |
| 2024-11-13 | 24.810 | 25.350 | 24.480 | 25.270 | 24.727 | 1,584,742 |
| 2024-11-12 | 25.400 | 25.600 | 24.800 | 25.030 | 24.492 | 2,015,310 |
| 2024-11-11 | 24.570 | 25.410 | 24.570 | 25.400 | 24.854 | 1,884,492 |
| 2024-11-08 | 24.880 | 25.100 | 24.500 | 24.620 | 24.091 | 1,921,995 |
| 2024-11-07 | 24.060 | 24.550 | 23.950 | 24.500 | 23.973 | 1,748,200 |
| 2024-11-06 | 24.200 | 24.550 | 24.000 | 24.060 | 23.543 | 2,393,209 |
| 2024-11-05 | 23.850 | 24.220 | 23.590 | 24.210 | 23.689 | 1,726,475 |
| 2024-11-04 | 22.980 | 23.780 | 22.980 | 23.730 | 23.220 | 1,285,596 |
| 2024-11-01 | 23.850 | 24.030 | 22.800 | 22.980 | 22.486 | 1,558,036 |
| 2024-10-31 | 23.520 | 23.950 | 23.520 | 23.710 | 23.200 | 1,191,965 |
| 2024-10-30 | 24.080 | 24.200 | 23.280 | 23.630 | 23.122 | 1,356,399 |
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.