Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	22.160	22.590	21.900	22.180	22.081	2,891,368
2022-08-04	21.900	22.320	21.540	22.310	22.210	2,582,409
2022-08-03	22.100	22.450	21.400	21.590	21.494	2,948,894
2022-08-02	22.640	22.650	21.200	21.800	21.703	4,350,670
2022-08-01	23.070	23.350	22.660	23.020	22.917	5,212,959
2022-07-29	22.000	24.760	21.870	23.440	23.335	10,204,540
2022-07-28	22.780	22.780	22.010	22.220	22.121	5,416,145
2022-07-27	21.670	22.070	21.380	22.070	21.972	4,151,676
2022-07-26	21.560	21.830	21.020	21.670	21.573	4,044,057
2022-07-25	22.380	22.380	21.220	21.530	21.434	4,282,508
2022-07-22	22.550	22.880	21.930	22.150	22.051	6,788,637
2022-07-21	22.650	23.260	22.450	22.860	22.758	13,078,577
2022-07-20	20.000	23.900	20.000	23.900	23.793	9,440,493
2022-07-19	19.760	19.990	19.550	19.920	19.831	1,549,429
2022-07-18	19.320	19.630	19.100	19.630	19.542	1,690,061
2022-07-15	18.600	19.670	18.520	19.290	19.154	2,979,554
2022-07-14	18.230	18.820	18.160	18.750	18.618	1,401,867
2022-07-13	18.310	18.440	18.110	18.210	18.082	919,693
2022-07-12	19.270	19.270	18.210	18.240	18.112	2,075,650
2022-07-11	19.470	19.680	19.000	19.160	19.025	1,472,577
2022-07-08	19.580	20.180	19.530	19.660	19.522	1,695,826
2022-07-07	19.310	19.790	19.100	19.660	19.522	1,430,570
2022-07-06	19.830	19.940	19.270	19.440	19.303	1,253,616
2022-07-05	19.980	20.320	19.360	19.720	19.581	2,231,207
2022-07-04	20.200	20.390	19.660	20.100	19.958	2,167,900
2022-07-01	20.760	21.240	20.330	20.350	20.207	3,020,321
2022-06-30	20.580	21.780	20.580	20.950	20.802	3,790,972
2022-06-29	21.300	21.300	20.290	20.340	20.197	3,704,995
2022-06-28	20.740	21.490	20.300	21.410	21.259	4,624,189
2022-06-27	21.010	21.800	20.650	20.790	20.644	5,125,971
2022-06-24	19.760	22.320	19.460	20.900	20.753	6,838,004
2022-06-23	18.940	19.530	18.940	19.510	19.373	1,623,286
2022-06-22	19.450	19.580	18.880	18.890	18.757	1,532,411
2022-06-21	19.500	19.750	19.160	19.380	19.244	1,913,696
2022-06-20	19.160	19.770	19.000	19.500	19.363	2,532,756
2022-06-17	18.480	19.180	18.220	19.150	19.015	2,195,752
2022-06-16	18.480	18.850	18.450	18.550	18.419	1,242,238
2022-06-15	18.800	19.220	18.510	18.510	18.380	1,412,373
2022-06-14	19.170	19.170	18.070	18.710	18.578	1,517,970
2022-06-13	18.500	19.190	18.360	18.960	18.827	1,453,546
2022-06-10	18.210	18.580	18.210	18.560	18.429	1,088,694
2022-06-09	19.010	19.010	18.110	18.180	18.052	1,528,531
2022-06-08	19.450	19.660	18.800	19.010	18.876	1,529,947
2022-06-07	19.650	20.020	19.300	19.410	19.273	1,878,394
2022-06-06	19.160	19.830	19.000	19.680	19.541	2,173,776
2022-06-02	18.730	19.270	18.560	19.140	19.005	1,797,079
2022-06-01	18.530	18.850	18.150	18.820	18.687	1,962,413
2022-05-31	18.150	18.550	17.820	18.480	18.350	1,900,447
2022-05-30	17.680	18.190	17.500	18.180	18.052	1,809,504
2022-05-27	17.620	17.780	17.390	17.560	17.436	1,140,416
2022-05-26	17.320	17.560	16.910	17.340	17.218	1,090,580
2022-05-25	17.200	17.610	17.170	17.330	17.208	1,144,584
2022-05-24	18.540	18.860	16.880	16.950	16.831	2,131,355
2022-05-23	17.880	18.380	17.880	18.270	18.141	1,683,907
2022-05-20	17.840	18.510	17.620	17.850	17.724	2,353,773
2022-05-19	17.050	17.700	16.860	17.670	17.546	2,509,349
2022-05-18	17.610	18.110	17.610	17.800	17.675	1,057,900
2022-05-17	17.510	17.790	17.310	17.570	17.446	774,282
2022-05-16	17.770	17.990	17.450	17.700	17.575	821,300
2022-05-13	17.830	17.940	17.530	17.730	17.605	717,800

← NewerPage 18 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.