Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.750	20.170	19.580	19.710	19.622	1,246,198
2022-11-04	19.500	19.900	19.270	19.710	19.622	1,573,581
2022-11-03	19.280	19.520	19.020	19.300	19.214	1,064,380
2022-11-02	19.200	19.650	19.110	19.370	19.284	1,553,667
2022-11-01	18.790	19.130	18.000	19.100	19.015	1,338,695
2022-10-31	17.680	18.570	17.680	18.420	18.338	1,136,977
2022-10-28	18.810	18.910	17.680	17.680	17.601	1,297,824
2022-10-27	19.280	19.280	18.620	18.720	18.636	1,147,636
2022-10-26	18.550	19.040	18.100	18.860	18.776	1,372,814
2022-10-25	18.360	18.570	17.910	18.160	18.079	927,824
2022-10-24	18.640	19.230	18.290	18.350	18.268	1,000,271
2022-10-21	19.000	19.140	18.410	18.600	18.517	893,938
2022-10-20	18.620	18.930	18.200	18.720	18.636	1,517,572
2022-10-19	18.550	19.020	18.550	18.630	18.547	1,254,283
2022-10-18	18.580	18.950	18.400	18.800	18.716	1,501,230
2022-10-17	18.230	18.620	17.950	18.580	18.497	1,435,983
2022-10-14	18.100	18.400	17.780	18.310	18.228	1,531,124
2022-10-13	17.580	18.040	17.280	17.790	17.711	1,333,116
2022-10-12	16.850	17.540	16.590	17.510	17.432	1,262,970
2022-10-11	16.790	17.070	16.610	16.840	16.765	765,445
2022-10-10	17.200	17.380	16.700	16.800	16.725	793,868
2022-09-30	17.570	17.980	17.090	17.090	17.014	909,200
2022-09-29	18.390	18.500	17.630	17.800	17.721	931,501
2022-09-28	18.790	18.790	17.930	18.020	17.940	1,197,094
2022-09-27	18.440	18.720	18.120	18.690	18.607	1,235,539
2022-09-26	18.450	18.590	17.990	18.140	18.059	1,158,066
2022-09-23	19.160	19.230	18.250	18.460	18.378	1,580,182
2022-09-22	19.150	19.450	19.060	19.080	18.995	1,209,899
2022-09-21	19.400	19.410	19.020	19.360	19.274	1,108,327
2022-09-20	19.090	19.620	19.090	19.490	19.403	1,283,315
2022-09-19	19.610	19.890	18.890	19.080	18.995	1,697,400
2022-09-16	20.200	20.320	19.560	19.600	19.513	1,587,970
2022-09-15	20.900	21.360	20.000	20.180	20.090	2,283,625
2022-09-14	21.000	21.220	20.610	20.950	20.857	2,500,142
2022-09-13	22.550	22.790	21.380	21.430	21.334	3,693,248
2022-09-09	23.110	23.290	22.270	22.540	22.439	4,297,975
2022-09-08	22.110	23.540	21.960	23.500	23.395	7,486,652
2022-09-07	21.800	22.290	21.650	22.060	21.962	3,024,122
2022-09-06	21.770	22.420	21.110	21.940	21.842	3,027,984
2022-09-05	22.310	22.480	21.430	21.780	21.683	2,512,502
2022-09-02	21.570	22.380	21.200	22.160	22.061	2,348,059
2022-09-01	22.190	22.450	21.350	21.470	21.374	2,092,000
2022-08-31	23.230	23.590	22.000	22.150	22.051	2,691,132
2022-08-30	24.320	24.340	23.150	23.420	23.316	2,390,610
2022-08-29	23.550	24.990	23.160	24.020	23.913	3,949,317
2022-08-26	25.990	25.990	24.000	24.010	23.903	6,604,138
2022-08-25	26.270	28.000	25.640	25.810	25.695	7,730,106
2022-08-24	26.710	27.640	24.930	26.800	26.680	10,323,303
2022-08-23	28.470	28.590	26.390	26.660	26.541	9,627,048
2022-08-22	27.560	30.800	27.480	28.910	28.781	10,601,706
2022-08-19	28.810	29.080	27.300	27.630	27.507	8,498,314
2022-08-18	27.000	30.220	25.760	29.500	29.368	12,426,293
2022-08-17	24.380	27.700	24.350	26.200	26.083	9,173,376
2022-08-16	23.800	25.480	23.700	24.430	24.321	5,100,329
2022-08-15	23.120	23.950	22.700	23.940	23.833	3,029,178
2022-08-12	23.960	24.290	23.200	23.310	23.206	4,494,629
2022-08-11	23.200	25.390	23.100	24.050	23.943	7,732,873
2022-08-10	22.720	23.300	22.520	23.200	23.097	3,252,545
2022-08-09	22.260	23.100	22.210	22.920	22.818	3,438,199
2022-08-08	22.880	22.890	22.140	22.670	22.569	3,054,262

← NewerPage 17 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.