Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.100	13.300	12.780	13.150	13.150	2,965,100
2024-07-29	12.950	13.290	12.710	13.120	13.120	3,991,036
2024-07-26	12.440	12.980	12.440	12.880	12.880	3,799,600
2024-07-25	12.550	12.780	12.210	12.440	12.440	4,041,200
2024-07-24	12.860	13.120	12.580	12.680	12.680	3,264,300
2024-07-23	13.340	13.400	12.820	12.850	12.850	3,796,154
2024-07-22	13.360	13.390	13.020	13.310	13.310	3,886,400
2024-07-19	12.720	13.310	12.700	13.170	13.170	4,921,548
2024-07-18	13.390	13.390	12.530	12.860	12.860	6,576,376
2024-07-17	14.220	14.230	13.330	13.370	13.370	6,950,895
2024-07-16	13.840	14.670	13.720	14.260	14.260	8,064,844
2024-07-15	14.310	14.580	13.800	13.920	13.920	4,402,177
2024-07-12	14.630	14.630	14.210	14.340	14.340	4,899,333
2024-07-11	14.430	14.780	14.160	14.660	14.660	7,048,550
2024-07-10	13.990	14.360	13.910	14.150	14.150	6,679,300
2024-07-09	13.320	14.330	13.080	14.240	14.240	10,191,700
2024-07-08	13.570	13.590	13.080	13.230	13.230	4,734,600
2024-07-05	13.800	13.830	13.230	13.590	13.590	5,484,200
2024-07-04	14.480	14.550	13.690	13.770	13.770	7,101,700
2024-07-03	14.820	15.000	14.310	14.440	14.440	6,968,856
2024-07-02	15.230	15.590	14.790	14.950	14.950	8,288,658
2024-07-01	15.870	16.010	14.820	15.230	15.205	11,278,064
2024-06-28	14.800	16.100	14.420	15.640	15.614	17,629,477
2024-06-27	15.100	15.650	14.770	14.830	14.806	13,214,000
2024-06-26	14.570	15.170	14.250	15.110	15.085	11,604,457
2024-06-25	15.000	15.180	14.610	14.900	14.876	12,812,069
2024-06-24	15.530	15.790	14.780	14.830	14.806	13,298,706
2024-06-21	16.800	16.940	15.820	15.910	15.884	20,789,540
2024-06-20	18.390	19.600	17.210	17.300	17.272	26,771,190
2024-06-19	19.410	20.680	18.700	19.050	19.019	35,481,561
2024-06-18	19.340	19.980	17.480	18.630	18.599	31,789,367
2024-06-17	13.820	16.660	13.700	16.660	16.633	15,508,654
2024-06-14	14.310	14.350	13.770	13.880	13.857	5,241,300
2024-06-13	13.970	14.310	13.760	14.060	14.037	7,753,301
2024-06-12	13.540	14.710	13.540	13.930	13.907	9,802,113
2024-06-11	12.370	13.350	12.030	13.320	13.298	7,994,239
2024-06-07	13.270	13.360	12.300	12.680	12.659	8,632,500
2024-06-06	14.480	14.830	12.780	12.890	12.869	12,118,269
2024-06-05	14.680	14.880	14.360	14.850	14.826	11,246,454
2024-06-04	16.000	16.000	14.720	14.980	14.955	14,265,091
2024-06-03	16.660	17.500	15.640	16.850	16.822	23,158,958
2024-05-31	15.210	17.470	15.210	17.470	17.441	20,805,437
2024-05-30	14.660	15.220	14.240	14.560	14.536	12,474,236
2024-05-29	13.740	16.680	13.530	15.490	15.465	13,916,132
2024-05-28	13.490	14.340	13.410	13.900	13.877	3,147,200
2024-05-27	13.360	13.800	13.200	13.640	13.618	3,670,700
2024-05-24	13.870	14.460	13.650	13.780	13.757	4,825,310
2024-05-23	14.080	14.900	13.880	13.980	13.957	4,712,910
2024-05-22	13.880	14.080	13.620	14.070	14.047	1,351,100
2024-05-21	13.850	13.960	13.610	13.740	13.717	1,394,794
2024-05-20	13.920	14.080	13.660	13.810	13.787	1,420,900
2024-05-17	13.660	13.870	13.360	13.860	13.837	1,427,794
2024-05-16	13.590	13.790	13.390	13.540	13.518	971,200
2024-05-15	13.530	13.720	13.230	13.450	13.428	966,300
2024-05-14	13.480	13.820	13.340	13.500	13.478	1,553,000
2024-05-13	13.750	13.760	13.200	13.350	13.328	1,575,800
2024-05-10	14.110	14.170	13.650	13.690	13.668	1,604,500
2024-05-09	13.970	14.230	13.760	14.080	14.057	1,537,400
2024-05-08	13.970	14.160	13.820	13.860	13.837	1,779,923
2024-05-07	13.810	14.070	13.650	14.040	14.017	1,906,818

← NewerPage 10 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.0250 CNY
2023-07-14	0.0500 CNY
2022-07-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.