Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.590	16.660	16.450	16.540	16.513	748,991
2023-08-01	16.590	16.600	16.400	16.520	16.493	731,003
2023-07-31	16.310	16.600	16.260	16.540	16.513	897,570
2023-07-28	16.330	16.360	15.860	16.330	16.303	1,431,667
2023-07-27	16.400	16.770	16.310	16.370	16.343	1,263,000
2023-07-26	16.520	16.570	16.330	16.390	16.363	984,991
2023-07-25	16.430	16.630	16.370	16.620	16.593	1,170,500
2023-07-24	16.540	16.750	16.300	16.350	16.323	1,407,618
2023-07-21	16.740	16.930	16.550	16.670	16.643	1,308,818
2023-07-20	17.470	17.510	16.800	16.850	16.822	1,876,398
2023-07-19	17.480	17.610	17.180	17.300	17.272	1,893,200
2023-07-18	17.800	17.950	17.420	17.530	17.501	2,597,564
2023-07-17	17.600	17.760	17.370	17.570	17.541	2,181,894
2023-07-14	17.570	18.090	17.410	17.670	17.641	3,541,383
2023-07-13	17.090	17.940	16.900	17.690	17.611	5,154,760
2023-07-12	17.100	17.370	16.920	16.980	16.904	2,304,882
2023-07-11	16.600	17.260	16.490	17.250	17.173	2,664,277
2023-07-10	16.920	16.950	16.470	16.540	16.466	2,057,677
2023-07-07	17.190	17.350	16.790	16.800	16.725	3,111,525
2023-07-06	17.570	17.580	17.230	17.260	17.183	2,051,428
2023-07-05	17.520	17.520	17.180	17.270	17.193	2,722,012
2023-07-04	17.210	17.600	17.030	17.540	17.462	4,110,832
2023-07-03	17.350	17.520	17.150	17.200	17.123	3,851,121
2023-06-30	16.750	17.680	16.690	17.530	17.452	5,317,891
2023-06-29	16.600	17.060	16.600	16.890	16.815	3,902,158
2023-06-28	16.760	17.500	16.720	17.050	16.974	5,728,950
2023-06-27	17.100	17.240	16.430	16.690	16.616	5,704,920
2023-06-26	17.930	17.990	17.050	17.200	17.123	6,748,551
2023-06-21	18.740	18.850	17.900	18.090	18.009	13,022,413
2023-06-20	17.170	20.260	17.170	19.240	19.154	15,182,895
2023-06-19	16.450	16.950	16.450	16.880	16.805	1,147,500
2023-06-16	16.380	16.610	16.340	16.520	16.446	697,200
2023-06-15	16.610	16.730	16.500	16.500	16.426	859,624
2023-06-14	16.980	17.090	16.500	16.610	16.536	1,539,000
2023-06-13	17.000	17.490	16.700	17.130	17.054	1,881,821
2023-06-12	16.550	17.000	16.500	16.850	16.775	973,715
2023-06-09	16.510	16.700	16.210	16.530	16.456	1,046,623
2023-06-08	17.050	17.050	16.390	16.440	16.367	1,198,280
2023-06-07	16.850	17.070	16.500	16.970	16.894	946,754
2023-06-06	17.240	17.330	16.650	16.650	16.576	1,075,000
2023-06-05	17.360	17.500	17.180	17.230	17.153	786,200
2023-06-02	17.620	17.740	17.260	17.270	17.193	1,286,543
2023-06-01	17.210	17.790	17.110	17.610	17.531	1,429,913
2023-05-31	17.100	17.400	16.900	17.300	17.223	1,079,700
2023-05-30	17.090	17.250	16.890	17.140	17.064	986,182
2023-05-29	17.070	17.300	16.970	17.170	17.093	1,245,694
2023-05-26	17.200	17.240	16.940	16.960	16.884	788,900
2023-05-25	16.990	17.350	16.830	17.060	16.984	1,159,594
2023-05-24	16.910	17.150	16.900	16.910	16.835	1,234,200
2023-05-23	16.950	17.390	16.910	17.120	17.044	1,274,100
2023-05-22	16.860	17.190	16.860	16.990	16.914	1,171,881
2023-05-19	16.720	17.060	16.620	16.910	16.835	1,466,699
2023-05-18	16.500	17.020	16.300	16.680	16.606	1,717,977
2023-05-17	16.000	16.680	16.000	16.500	16.426	1,703,674
2023-05-16	16.100	16.160	15.840	16.090	16.018	1,358,368
2023-05-15	15.450	16.260	15.380	16.180	16.108	2,166,912
2023-05-12	15.920	15.970	15.470	15.510	15.441	939,736
2023-05-11	15.610	16.110	15.480	15.920	15.849	1,537,049
2023-05-10	15.200	15.810	15.030	15.570	15.501	1,515,200
2023-05-09	15.350	15.600	15.080	15.130	15.063	1,112,500

← NewerPage 14 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.