Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.400	17.660	17.050	17.050	17.022	1,452,576
2023-11-01	17.330	17.580	17.320	17.390	17.362	1,412,245
2023-10-31	17.600	17.690	17.250	17.350	17.322	1,959,634
2023-10-30	17.160	17.600	16.950	17.510	17.481	2,463,900
2023-10-27	17.000	17.320	16.610	17.170	17.142	2,501,334
2023-10-26	16.400	17.080	16.300	17.050	17.022	2,262,673
2023-10-25	16.650	16.980	16.420	16.590	16.563	2,041,700
2023-10-24	16.070	16.830	16.070	16.770	16.743	2,606,556
2023-10-23	16.650	16.650	15.940	16.010	15.984	2,111,373
2023-10-20	16.800	17.350	16.610	16.690	16.663	2,026,940
2023-10-19	16.790	17.270	16.790	16.910	16.882	2,260,062
2023-10-18	17.220	17.250	16.790	16.990	16.962	2,461,800
2023-10-17	17.370	17.430	16.900	17.430	17.401	2,800,700
2023-10-16	17.730	18.000	17.280	17.430	17.401	4,829,921
2023-10-13	17.840	18.550	17.550	18.090	18.060	8,117,043
2023-10-12	17.280	18.160	16.940	18.050	18.020	7,967,181
2023-10-11	17.120	17.400	17.100	17.220	17.192	3,618,214
2023-10-10	17.520	17.660	17.050	17.400	17.371	5,659,531
2023-10-09	16.860	18.990	16.860	17.660	17.631	7,987,120
2023-09-28	15.900	16.590	15.900	16.450	16.423	1,631,800
2023-09-27	15.860	16.180	15.750	15.890	15.864	943,117
2023-09-26	16.160	16.170	15.830	15.940	15.914	822,400
2023-09-25	16.280	16.390	16.000	16.170	16.144	1,021,654
2023-09-22	15.550	16.310	15.550	16.290	16.263	1,331,392
2023-09-21	15.630	15.860	15.550	15.680	15.654	968,004
2023-09-20	15.830	16.200	15.640	15.680	15.654	840,526
2023-09-19	16.270	16.490	15.830	15.900	15.874	1,146,550
2023-09-18	16.150	16.500	15.900	16.280	16.253	1,192,300
2023-09-15	16.530	16.530	15.980	16.200	16.173	1,438,400
2023-09-14	16.520	16.580	16.220	16.270	16.243	1,422,640
2023-09-13	17.020	17.020	16.270	16.430	16.403	1,697,740
2023-09-12	17.300	17.300	16.800	16.860	16.832	2,301,442
2023-09-11	17.320	17.410	16.950	17.050	17.022	2,165,860
2023-09-08	17.220	17.660	16.870	17.460	17.431	3,493,783
2023-09-07	17.220	17.300	16.900	17.030	17.002	2,948,001
2023-09-06	17.050	17.350	16.820	17.350	17.322	2,816,996
2023-09-05	16.740	17.270	16.740	16.990	16.962	2,373,800
2023-09-04	16.750	17.000	16.330	16.700	16.673	2,555,016
2023-09-01	16.330	16.750	16.300	16.630	16.603	2,584,750
2023-08-31	16.150	16.430	15.820	16.390	16.363	3,076,254
2023-08-30	15.230	16.120	15.060	16.100	16.074	4,060,831
2023-08-29	14.480	15.280	14.340	15.230	15.205	2,552,183
2023-08-28	14.890	15.200	14.280	14.340	14.317	1,440,390
2023-08-25	14.810	14.890	14.220	14.260	14.237	1,862,754
2023-08-24	15.000	15.330	14.880	14.930	14.906	1,478,500
2023-08-23	15.380	15.380	14.970	15.150	15.125	1,444,500
2023-08-22	15.800	15.970	15.060	15.400	15.375	2,742,999
2023-08-21	16.240	16.560	15.800	15.800	15.774	4,141,144
2023-08-18	17.140	17.390	16.420	16.480	16.453	6,089,746
2023-08-17	16.800	18.520	16.800	17.240	17.212	9,438,928
2023-08-16	16.770	17.050	16.100	16.150	16.124	2,067,819
2023-08-15	16.490	16.800	16.340	16.770	16.743	1,828,722
2023-08-14	16.410	16.480	16.000	16.480	16.453	1,484,336
2023-08-11	16.830	17.360	16.420	16.420	16.393	2,273,700
2023-08-10	16.600	16.900	16.420	16.830	16.802	1,267,612
2023-08-09	16.630	16.640	16.460	16.510	16.483	586,600
2023-08-08	16.500	16.690	16.450	16.660	16.633	745,400
2023-08-07	16.610	16.750	16.450	16.510	16.483	833,140
2023-08-04	16.470	16.690	16.360	16.600	16.573	1,011,272
2023-08-03	16.540	16.540	16.270	16.330	16.303	839,391

← NewerPage 13 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.