Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.050	15.130	14.750	14.780	14.756	1,286,290
2024-01-25	14.250	15.070	14.090	15.050	15.025	1,683,369
2024-01-24	14.270	14.460	13.680	14.220	14.197	1,652,950
2024-01-23	14.300	14.860	14.140	14.200	14.177	1,563,469
2024-01-22	15.810	15.810	14.370	14.520	14.496	1,505,600
2024-01-19	15.780	15.960	15.520	15.550	15.525	878,318
2024-01-18	16.130	16.130	15.310	15.750	15.724	1,354,100
2024-01-17	16.390	16.440	15.930	15.980	15.954	1,020,854
2024-01-16	16.560	16.660	16.160	16.380	16.353	860,700
2024-01-15	16.530	16.530	16.530	16.530	16.503	0
2024-01-12	16.910	16.930	16.530	16.530	16.503	888,754
2024-01-11	16.610	17.000	16.210	16.910	16.882	1,298,770
2024-01-10	16.760	16.760	16.200	16.350	16.323	1,192,000
2024-01-09	16.710	17.050	16.520	16.590	16.563	1,387,600
2024-01-08	17.290	17.300	16.710	16.710	16.683	1,317,300
2024-01-05	17.510	17.730	17.090	17.220	17.192	1,257,000
2024-01-04	17.700	18.000	17.400	17.520	17.491	1,446,765
2024-01-03	17.880	17.980	17.500	17.700	17.671	1,601,254
2024-01-02	18.090	18.150	17.890	17.970	17.941	1,442,400
2023-12-29	17.330	18.130	17.330	18.090	18.060	2,084,627
2023-12-28	17.230	17.650	16.910	17.400	17.371	1,218,904
2023-12-27	16.860	17.290	16.650	17.250	17.222	1,532,750
2023-12-26	17.290	17.300	16.650	16.860	16.832	1,237,946
2023-12-25	17.550	17.550	17.080	17.340	17.312	926,700
2023-12-22	17.870	17.870	17.190	17.250	17.222	1,509,136
2023-12-21	17.400	17.570	16.910	17.570	17.541	1,699,409
2023-12-20	17.690	17.870	17.340	17.450	17.421	1,428,000
2023-12-19	17.250	17.570	17.060	17.500	17.471	1,098,050
2023-12-18	17.250	17.390	17.100	17.160	17.132	1,265,400
2023-12-15	17.520	17.600	17.240	17.380	17.352	1,472,900
2023-12-14	17.790	17.890	17.500	17.520	17.491	1,103,900
2023-12-13	17.840	17.990	17.650	17.750	17.721	1,443,027
2023-12-12	17.980	17.990	17.700	17.870	17.841	1,426,300
2023-12-11	17.500	18.010	17.350	18.010	17.980	2,198,700
2023-12-08	17.510	17.900	17.390	17.510	17.481	1,392,700
2023-12-07	17.410	17.700	17.380	17.510	17.481	1,538,100
2023-12-06	17.310	17.680	17.310	17.510	17.481	1,657,000
2023-12-05	17.660	18.000	17.330	17.380	17.352	2,173,600
2023-12-04	18.140	18.220	17.640	17.820	17.791	2,033,100
2023-12-01	18.100	18.230	17.240	18.180	18.150	3,561,383
2023-11-30	18.600	18.650	17.810	18.150	18.120	5,510,785
2023-11-29	18.680	19.240	18.500	18.800	18.769	7,471,279
2023-11-28	18.150	18.770	18.150	18.420	18.390	5,001,464
2023-11-27	18.400	19.100	18.210	18.550	18.520	6,483,200
2023-11-24	18.320	19.440	17.900	18.000	17.971	8,339,900
2023-11-23	17.700	18.300	17.700	18.280	18.250	2,404,142
2023-11-22	17.890	18.150	17.700	17.710	17.681	1,245,298
2023-11-21	18.390	18.390	17.910	18.080	18.050	2,394,900
2023-11-20	18.390	18.440	18.080	18.190	18.160	1,533,891
2023-11-17	18.210	18.440	18.080	18.270	18.240	1,823,277
2023-11-16	18.450	18.560	18.150	18.180	18.150	2,241,129
2023-11-15	18.290	18.600	18.230	18.520	18.490	2,717,352
2023-11-14	18.200	18.340	17.980	18.290	18.260	2,049,550
2023-11-13	17.990	18.290	17.850	18.180	18.150	2,657,042
2023-11-10	17.750	18.530	17.640	18.060	18.030	3,157,842
2023-11-09	18.090	18.170	17.720	17.840	17.811	1,919,942
2023-11-08	18.150	18.290	17.840	18.040	18.010	2,301,284
2023-11-07	18.100	18.280	17.910	18.150	18.120	2,460,143
2023-11-06	17.680	18.100	17.670	18.100	18.070	2,934,342
2023-11-03	17.050	17.680	17.030	17.610	17.581	2,381,469

← NewerPage 12 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.