Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.700	19.700	19.180	19.300	19.214	1,675,500
2023-02-06	18.830	19.490	18.770	19.490	19.403	2,405,358
2023-02-03	18.830	19.060	18.500	18.760	18.676	1,004,047
2023-02-02	18.850	19.050	18.680	18.910	18.826	1,134,099
2023-02-01	18.460	18.740	18.450	18.680	18.597	722,449
2023-01-31	18.500	18.500	18.220	18.460	18.378	567,611
2023-01-30	18.300	18.450	18.190	18.360	18.278	851,484
2023-01-20	18.250	18.320	17.970	18.070	17.989	677,426
2023-01-19	17.990	18.100	17.850	18.060	17.979	717,300
2023-01-18	17.920	18.010	17.810	17.960	17.880	507,350
2023-01-17	17.970	18.090	17.800	17.910	17.830	791,900
2023-01-16	17.400	18.030	17.210	17.880	17.800	1,266,288
2023-01-13	17.320	17.580	17.130	17.260	17.183	656,236
2023-01-12	17.120	17.470	17.090	17.310	17.233	502,459
2023-01-11	17.280	17.580	17.120	17.130	17.054	632,047
2023-01-10	17.380	17.490	17.230	17.350	17.273	579,864
2023-01-09	17.410	17.460	17.230	17.290	17.213	774,257
2023-01-06	17.200	17.440	17.150	17.310	17.233	805,214
2023-01-05	17.040	17.330	16.870	17.210	17.133	812,670
2023-01-04	17.100	17.170	16.850	17.030	16.954	852,155
2023-01-03	16.450	17.030	16.330	17.010	16.934	1,048,162
2022-12-30	16.790	16.880	16.370	16.450	16.377	656,344
2022-12-29	16.770	16.840	16.390	16.790	16.715	790,754
2022-12-28	17.240	17.240	16.680	16.770	16.695	557,224
2022-12-27	17.150	17.310	16.950	17.230	17.153	564,962
2022-12-26	16.680	17.280	16.680	17.180	17.103	940,959
2022-12-23	16.790	17.200	16.670	16.890	16.815	436,730
2022-12-22	17.230	17.370	16.740	16.840	16.765	659,700
2022-12-21	17.500	17.710	17.120	17.200	17.123	458,692
2022-12-20	17.600	17.710	17.230	17.650	17.571	457,017
2022-12-19	17.750	17.900	17.330	17.380	17.302	537,844
2022-12-16	18.250	18.370	17.700	17.750	17.671	1,041,200
2022-12-15	18.160	18.480	18.010	18.440	18.358	662,959
2022-12-14	18.200	18.480	18.130	18.170	18.089	579,800
2022-12-13	18.630	18.680	18.080	18.120	18.039	751,410
2022-12-12	18.210	18.750	18.140	18.520	18.437	840,032
2022-12-09	18.460	18.610	18.270	18.530	18.447	486,998
2022-12-08	18.750	18.770	18.500	18.520	18.437	574,953
2022-12-07	18.720	18.890	18.550	18.740	18.656	756,636
2022-12-06	18.750	18.960	18.600	18.840	18.756	682,967
2022-12-05	18.900	18.980	18.600	18.750	18.666	692,967
2022-12-02	18.430	18.940	18.380	18.780	18.696	720,029
2022-12-01	18.330	18.790	18.330	18.560	18.477	784,121
2022-11-30	18.420	18.480	18.120	18.180	18.099	653,543
2022-11-29	18.180	18.540	18.180	18.420	18.338	625,654
2022-11-28	18.560	18.620	18.050	18.180	18.099	825,375
2022-11-25	19.010	19.020	18.640	18.650	18.567	593,744
2022-11-24	19.080	19.270	18.880	19.020	18.935	594,116
2022-11-23	19.360	19.440	18.530	18.990	18.905	1,093,864
2022-11-22	19.750	19.750	19.210	19.330	19.244	790,958
2022-11-21	19.210	19.690	19.060	19.600	19.513	1,043,400
2022-11-18	19.600	20.050	19.300	19.310	19.224	1,281,069
2022-11-17	19.420	19.580	19.110	19.540	19.453	1,177,430
2022-11-16	19.700	19.870	19.440	19.490	19.403	1,110,666
2022-11-15	19.190	19.910	19.100	19.750	19.662	1,356,751
2022-11-14	19.200	19.400	18.950	19.270	19.184	893,730
2022-11-11	19.810	19.890	19.050	19.160	19.075	1,225,654
2022-11-10	19.850	19.950	19.280	19.330	19.244	1,111,244
2022-11-09	19.580	19.950	19.380	19.640	19.552	840,792
2022-11-08	19.710	19.860	19.330	19.620	19.532	1,065,035

← NewerPage 16 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.