Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.710	13.990	13.660	13.810	13.787	1,637,854
2024-04-30	13.760	13.800	13.410	13.650	13.628	1,681,400
2024-04-29	13.300	13.700	13.230	13.670	13.648	1,744,850
2024-04-26	12.860	13.350	12.750	13.260	13.238	2,099,600
2024-04-25	12.880	13.160	12.780	13.020	12.999	1,644,400
2024-04-24	12.420	12.880	12.410	12.870	12.849	1,751,100
2024-04-23	11.910	12.520	11.910	12.450	12.430	2,161,982
2024-04-22	12.800	12.800	11.660	12.060	12.040	2,604,004
2024-04-19	12.200	12.350	11.940	12.210	12.190	1,969,754
2024-04-18	12.550	12.550	11.910	12.230	12.210	2,423,923
2024-04-17	10.950	12.410	10.920	12.380	12.360	3,096,841
2024-04-16	12.270	12.300	10.860	10.910	10.892	2,846,104
2024-04-15	13.140	13.210	12.070	12.280	12.260	2,427,040
2024-04-12	13.080	13.350	12.960	12.960	12.939	1,358,550
2024-04-11	13.000	13.400	12.960	13.080	13.059	1,437,200
2024-04-10	13.770	13.790	13.080	13.210	13.188	1,623,921
2024-04-09	13.190	13.870	13.180	13.810	13.787	2,104,100
2024-04-08	14.090	14.090	13.160	13.180	13.158	2,164,096
2024-04-03	14.220	14.260	13.590	13.900	13.877	2,264,600
2024-04-02	14.400	14.500	14.060	14.260	14.237	1,601,021
2024-04-01	13.900	14.400	13.900	14.400	14.376	2,127,200
2024-03-29	13.600	13.950	13.400	13.880	13.857	961,300
2024-03-28	13.110	13.870	13.040	13.620	13.598	2,759,789
2024-03-27	13.870	13.900	13.080	13.100	13.079	3,188,379
2024-03-26	13.960	14.680	13.660	13.940	13.917	4,523,871
2024-03-25	14.210	14.660	13.870	13.930	13.907	2,474,946
2024-03-22	14.730	14.960	14.370	14.560	14.536	2,378,300
2024-03-21	15.010	15.220	14.610	14.780	14.756	2,716,141
2024-03-20	14.840	15.040	14.790	15.010	14.985	2,640,450
2024-03-19	14.700	15.080	14.650	14.840	14.816	3,426,400
2024-03-18	14.360	14.740	14.340	14.720	14.696	3,033,511
2024-03-15	14.130	14.400	14.050	14.360	14.336	2,552,800
2024-03-14	14.440	14.440	13.800	14.110	14.087	2,784,862
2024-03-13	14.320	14.770	14.200	14.440	14.416	3,410,100
2024-03-12	14.090	14.350	14.030	14.290	14.267	3,114,200
2024-03-11	13.840	14.140	13.670	14.110	14.087	2,721,541
2024-03-08	13.580	14.060	13.580	13.900	13.877	2,994,300
2024-03-07	14.160	14.400	13.620	13.640	13.618	3,852,955
2024-03-06	13.980	14.460	13.670	14.270	14.247	4,252,854
2024-03-05	14.020	14.480	13.720	14.070	14.047	4,493,500
2024-03-04	14.110	14.360	13.670	14.140	14.117	4,537,251
2024-03-01	13.410	14.470	13.340	14.130	14.107	5,359,850
2024-02-29	12.500	13.480	12.360	13.400	13.378	4,484,036
2024-02-28	14.200	14.490	12.690	12.700	12.679	6,656,200
2024-02-27	14.100	14.240	13.550	14.240	14.217	5,269,354
2024-02-26	13.720	14.000	13.400	13.550	13.528	5,493,022
2024-02-23	13.050	13.640	12.910	13.600	13.578	6,141,691
2024-02-22	12.760	13.130	12.660	13.050	13.029	5,590,451
2024-02-21	12.500	13.200	12.400	12.780	12.759	7,886,977
2024-02-20	13.030	13.030	12.490	12.780	12.759	7,819,570
2024-02-19	12.310	13.310	12.310	13.210	13.188	11,351,441
2024-02-08	13.770	14.880	11.520	13.360	13.338	14,346,809
2024-02-07	13.670	13.670	13.670	13.670	13.648	3,895,255
2024-02-06	10.220	11.390	10.220	11.390	11.371	3,072,467
2024-02-05	11.290	11.300	9.310	9.490	9.474	3,811,651
2024-02-02	12.330	12.610	10.890	11.310	11.291	2,899,022
2024-02-01	12.320	12.570	11.980	12.330	12.310	2,002,700
2024-01-31	13.590	13.590	12.470	12.540	12.519	1,826,853
2024-01-30	14.030	14.110	13.430	13.430	13.408	1,569,054
2024-01-29	14.880	15.040	14.170	14.190	14.167	1,041,354

← NewerPage 11 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.