Wuxi Xinan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 24.880 | 24.880 | 23.910 | 23.940 | 23.425 | 1,863,533 |
| 2024-10-28 | 24.290 | 25.130 | 24.050 | 24.750 | 24.218 | 1,938,239 |
| 2024-10-25 | 23.740 | 24.230 | 23.510 | 24.210 | 23.689 | 1,766,617 |
| 2024-10-24 | 23.670 | 23.970 | 23.600 | 23.950 | 23.435 | 1,342,115 |
| 2024-10-23 | 23.750 | 23.860 | 23.460 | 23.670 | 23.161 | 1,416,400 |
| 2024-10-22 | 23.330 | 23.800 | 23.330 | 23.710 | 23.200 | 1,480,990 |
| 2024-10-21 | 23.200 | 23.760 | 23.020 | 23.450 | 22.946 | 1,842,278 |
| 2024-10-18 | 22.300 | 23.550 | 22.300 | 23.180 | 22.682 | 1,588,329 |
| 2024-10-17 | 22.590 | 22.860 | 22.350 | 22.360 | 21.879 | 864,300 |
| 2024-10-16 | 22.620 | 22.800 | 22.200 | 22.440 | 21.957 | 1,081,396 |
| 2024-10-15 | 22.790 | 23.410 | 22.550 | 22.600 | 22.114 | 1,373,002 |
| 2024-10-14 | 22.580 | 22.950 | 22.180 | 22.910 | 22.417 | 1,378,871 |
| 2024-10-11 | 23.400 | 23.680 | 22.110 | 22.330 | 21.850 | 1,421,779 |
| 2024-10-10 | 23.700 | 24.600 | 23.490 | 23.610 | 23.102 | 1,837,617 |
| 2024-10-09 | 25.560 | 25.930 | 23.700 | 23.700 | 23.190 | 3,405,741 |
| 2024-10-08 | 28.500 | 28.500 | 24.970 | 27.000 | 26.419 | 5,567,554 |
| 2024-09-30 | 21.900 | 24.380 | 21.400 | 24.190 | 23.670 | 4,107,313 |
| 2024-09-27 | 20.350 | 21.390 | 20.010 | 21.050 | 20.597 | 2,250,891 |
| 2024-09-26 | 19.290 | 19.860 | 19.180 | 19.860 | 19.433 | 1,328,664 |
| 2024-09-25 | 19.560 | 19.960 | 19.270 | 19.290 | 18.875 | 1,353,300 |
| 2024-09-24 | 18.810 | 19.390 | 18.730 | 19.330 | 18.914 | 806,183 |
| 2024-09-23 | 18.600 | 18.840 | 18.350 | 18.760 | 18.357 | 458,900 |
| 2024-09-20 | 18.950 | 18.970 | 18.520 | 18.600 | 18.200 | 493,500 |
| 2024-09-19 | 18.840 | 19.090 | 18.590 | 18.890 | 18.484 | 510,600 |
| 2024-09-18 | 18.610 | 18.840 | 18.240 | 18.550 | 18.151 | 593,927 |
| 2024-09-13 | 19.210 | 19.220 | 18.600 | 18.600 | 18.200 | 844,888 |
| 2024-09-12 | 19.560 | 19.730 | 19.140 | 19.160 | 18.748 | 578,133 |
| 2024-09-11 | 19.550 | 19.720 | 19.380 | 19.480 | 19.061 | 441,788 |
| 2024-09-10 | 19.790 | 19.790 | 19.310 | 19.580 | 19.159 | 543,500 |
| 2024-09-09 | 19.210 | 19.600 | 19.100 | 19.430 | 19.012 | 521,079 |
| 2024-09-06 | 20.110 | 20.140 | 19.460 | 19.470 | 19.051 | 765,096 |
| 2024-09-05 | 20.080 | 20.180 | 19.950 | 20.100 | 19.668 | 499,996 |
| 2024-09-04 | 19.850 | 20.160 | 19.680 | 19.990 | 19.560 | 533,492 |
| 2024-09-03 | 19.940 | 20.260 | 19.810 | 20.050 | 19.619 | 502,100 |
| 2024-09-02 | 20.350 | 20.500 | 19.910 | 19.940 | 19.511 | 660,296 |
| 2024-08-30 | 20.210 | 20.740 | 20.020 | 20.330 | 19.893 | 1,152,167 |
| 2024-08-29 | 19.500 | 20.250 | 19.500 | 20.190 | 19.756 | 795,500 |
| 2024-08-28 | 19.150 | 19.980 | 19.130 | 19.640 | 19.218 | 578,600 |
| 2024-08-27 | 19.920 | 20.010 | 19.410 | 19.450 | 19.032 | 542,400 |
| 2024-08-26 | 19.580 | 20.000 | 19.520 | 19.920 | 19.492 | 590,350 |
| 2024-08-23 | 19.790 | 19.900 | 19.290 | 19.530 | 19.110 | 736,334 |
| 2024-08-22 | 20.530 | 20.760 | 19.710 | 19.770 | 19.345 | 995,600 |
| 2024-08-21 | 20.270 | 20.570 | 20.200 | 20.470 | 20.030 | 566,403 |
| 2024-08-20 | 20.780 | 20.880 | 20.220 | 20.350 | 19.912 | 813,796 |
| 2024-08-19 | 21.500 | 21.550 | 20.770 | 20.800 | 20.353 | 725,965 |
| 2024-08-16 | 21.360 | 21.740 | 21.250 | 21.370 | 20.910 | 716,400 |
| 2024-08-15 | 21.200 | 21.380 | 20.720 | 21.380 | 20.920 | 932,300 |
| 2024-08-14 | 21.190 | 21.270 | 21.060 | 21.070 | 20.617 | 518,002 |
| 2024-08-13 | 20.980 | 21.250 | 20.880 | 21.100 | 20.646 | 601,496 |
| 2024-08-12 | 21.210 | 21.280 | 20.880 | 20.990 | 20.539 | 589,431 |
| 2024-08-09 | 21.130 | 21.480 | 21.130 | 21.210 | 20.754 | 585,126 |
| 2024-08-08 | 21.430 | 21.480 | 20.850 | 21.140 | 20.685 | 873,422 |
| 2024-08-07 | 21.390 | 21.730 | 21.370 | 21.500 | 21.038 | 739,851 |
| 2024-08-06 | 21.390 | 21.680 | 21.080 | 21.400 | 20.940 | 918,292 |
| 2024-08-05 | 22.060 | 22.260 | 21.070 | 21.080 | 20.627 | 1,232,637 |
| 2024-08-02 | 22.370 | 22.690 | 22.010 | 22.060 | 21.586 | 1,017,937 |
| 2024-08-01 | 22.420 | 22.780 | 22.400 | 22.570 | 22.085 | 1,029,750 |
| 2024-07-31 | 22.300 | 22.630 | 21.830 | 22.540 | 22.055 | 1,328,469 |
| 2024-07-30 | 21.860 | 22.130 | 21.600 | 21.890 | 21.419 | 777,550 |
| 2024-07-29 | 22.700 | 22.700 | 21.800 | 21.910 | 21.439 | 1,160,900 |
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.