Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	15.400	15.570	15.290	15.410	15.341	872,322
2023-05-05	15.620	15.800	15.210	15.330	15.262	821,600
2023-05-04	15.800	15.970	15.460	15.540	15.471	1,178,300
2023-04-28	15.640	15.920	15.560	15.870	15.799	739,854
2023-04-27	15.550	15.950	15.400	15.630	15.560	1,198,380
2023-04-26	15.000	15.650	14.820	15.490	15.421	1,860,424
2023-04-25	16.660	16.690	14.790	15.000	14.933	3,770,636
2023-04-24	17.390	17.500	17.060	17.310	17.233	1,107,351
2023-04-21	18.350	18.540	17.300	17.350	17.273	2,005,963
2023-04-20	19.000	19.000	18.360	18.410	18.328	1,273,084
2023-04-19	18.800	19.120	18.730	19.000	18.915	1,228,037
2023-04-18	19.360	19.360	18.700	18.800	18.716	1,565,626
2023-04-17	19.590	19.740	19.200	19.250	19.164	1,250,172
2023-04-14	19.730	19.830	19.250	19.600	19.513	1,494,507
2023-04-13	20.220	20.330	19.620	19.730	19.642	2,348,759
2023-04-12	19.670	20.260	19.500	20.210	20.120	2,828,522
2023-04-11	19.850	19.870	19.500	19.620	19.532	1,294,661
2023-04-10	19.890	20.120	19.510	19.700	19.612	2,684,926
2023-04-07	19.130	19.720	19.130	19.690	19.602	2,291,854
2023-04-06	18.970	19.330	18.840	19.150	19.065	1,625,733
2023-04-04	19.480	19.490	18.850	18.990	18.905	1,731,622
2023-04-03	19.250	19.530	19.210	19.360	19.274	1,627,900
2023-03-31	19.500	19.500	19.000	19.150	19.065	1,251,600
2023-03-30	19.260	19.360	19.010	19.330	19.244	997,500
2023-03-29	19.180	19.490	19.030	19.260	19.174	1,533,824
2023-03-28	19.590	19.590	18.910	19.070	18.985	1,795,189
2023-03-27	19.450	19.790	19.280	19.550	19.463	1,867,745
2023-03-24	19.220	19.800	19.220	19.520	19.433	2,293,000
2023-03-23	19.190	19.300	18.800	19.210	19.124	1,381,443
2023-03-22	19.000	19.170	18.910	19.120	19.035	1,828,762
2023-03-21	18.550	18.930	18.400	18.920	18.836	1,450,730
2023-03-20	18.350	18.530	18.020	18.530	18.447	1,637,966
2023-03-17	18.060	18.370	17.820	18.240	18.159	1,136,737
2023-03-16	18.400	18.560	17.790	18.020	17.940	1,289,873
2023-03-15	18.450	18.680	18.310	18.500	18.417	1,458,214
2023-03-14	18.400	18.540	17.680	18.490	18.408	1,900,368
2023-03-13	18.920	18.920	18.290	18.510	18.427	1,197,787
2023-03-10	18.980	18.980	18.750	18.750	18.666	1,203,800
2023-03-09	19.070	19.080	18.830	19.020	18.935	1,274,803
2023-03-08	18.790	18.970	18.670	18.960	18.875	1,509,103
2023-03-07	19.480	19.680	18.670	18.690	18.607	2,735,683
2023-03-06	20.060	20.150	19.340	19.570	19.483	2,980,941
2023-03-03	20.920	20.980	20.050	20.070	19.980	2,895,978
2023-03-02	20.730	20.850	20.440	20.510	20.419	3,724,007
2023-03-01	20.220	20.420	20.010	20.390	20.299	2,087,414
2023-02-28	20.030	20.280	19.810	20.270	20.180	1,876,376
2023-02-27	20.080	20.340	19.900	20.000	19.911	2,006,605
2023-02-24	20.390	20.590	20.060	20.210	20.120	2,425,200
2023-02-23	20.880	21.050	20.470	20.530	20.438	3,057,091
2023-02-22	21.030	21.420	20.610	21.110	21.016	3,726,365
2023-02-21	21.620	21.900	20.900	21.210	21.115	5,834,323
2023-02-20	21.300	22.060	20.900	22.060	21.962	7,628,209
2023-02-17	20.300	22.350	20.250	22.120	22.021	10,737,946
2023-02-16	21.200	21.200	20.210	20.410	20.319	7,089,287
2023-02-15	19.420	22.900	19.200	21.540	21.444	11,497,004
2023-02-14	19.170	19.320	19.150	19.270	19.184	757,088
2023-02-13	19.070	19.280	19.000	19.140	19.055	827,798
2023-02-10	19.380	19.450	19.000	19.090	19.005	840,521
2023-02-09	18.920	19.280	18.780	19.250	19.164	1,171,401
2023-02-08	19.280	19.360	18.860	18.890	18.806	1,459,947

← NewerPage 15 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.