Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.230	17.980	17.230	17.830	17.704	1,024,782
2022-05-11	17.480	18.130	17.480	17.480	17.357	1,682,558
2022-05-10	16.880	17.820	16.790	17.610	17.486	1,342,964
2022-05-09	17.010	17.380	16.550	17.180	17.059	755,475
2022-05-06	16.670	17.240	16.320	17.010	16.890	1,068,400
2022-05-05	16.500	17.450	16.340	16.940	16.821	1,244,182
2022-04-29	15.820	16.710	15.820	16.500	16.384	1,394,700
2022-04-28	15.980	16.380	15.600	15.760	15.649	1,366,121
2022-04-27	15.420	16.290	15.180	16.280	16.165	1,412,146
2022-04-26	16.470	16.850	15.430	15.540	15.431	1,622,489
2022-04-25	18.260	18.300	16.310	16.380	16.265	1,947,776
2022-04-22	18.100	18.780	17.880	18.470	18.340	1,114,475
2022-04-21	19.000	19.360	18.030	18.180	18.052	1,216,801
2022-04-20	18.800	19.090	18.620	18.800	18.668	694,125
2022-04-19	18.700	19.040	18.600	18.780	18.648	575,432
2022-04-18	17.900	18.750	17.720	18.750	18.618	1,229,489
2022-04-15	18.670	18.700	17.880	18.000	17.873	1,045,782
2022-04-14	18.650	18.920	18.600	18.710	18.578	611,888
2022-04-13	18.780	18.910	18.520	18.570	18.439	634,882
2022-04-12	18.500	19.210	18.310	18.900	18.767	948,300
2022-04-11	19.270	19.380	18.290	18.430	18.300	1,384,616
2022-04-08	20.150	20.160	19.320	19.380	19.244	1,432,272
2022-04-07	20.590	20.690	20.010	20.070	19.929	1,089,852
2022-04-06	20.600	20.960	20.600	20.660	20.515	686,100
2022-04-01	20.860	20.960	20.500	20.840	20.693	631,539
2022-03-31	21.380	21.380	20.920	20.990	20.842	942,616
2022-03-30	21.600	21.660	21.000	21.400	21.249	791,774
2022-03-29	21.740	21.990	21.040	21.140	20.991	905,442
2022-03-28	21.970	22.110	21.440	21.740	21.587	544,664
2022-03-25	21.980	22.450	21.880	21.880	21.726	835,053
2022-03-24	22.440	22.440	21.880	22.090	21.934	1,200,582
2022-03-23	22.240	23.450	22.030	22.650	22.491	1,637,810
2022-03-22	22.400	22.400	22.080	22.210	22.054	768,640
2022-03-21	22.120	22.490	22.040	22.410	22.252	1,044,900
2022-03-18	21.770	22.190	21.740	22.110	21.954	879,200
2022-03-17	21.430	22.360	21.430	22.090	21.934	1,843,286
2022-03-16	21.230	21.510	20.160	21.500	21.349	1,539,082
2022-03-15	21.800	22.180	20.910	20.910	20.763	1,328,171
2022-03-14	22.470	22.670	21.900	21.980	21.825	1,035,280
2022-03-11	22.510	22.910	21.980	22.890	22.729	997,964
2022-03-10	22.950	23.090	22.590	22.720	22.560	1,278,337
2022-03-09	23.000	23.180	21.500	22.330	22.173	1,363,771
2022-03-08	24.490	24.500	22.490	22.880	22.719	2,129,560
2022-03-07	25.380	25.460	24.220	24.360	24.188	1,951,746
2022-03-04	25.160	26.010	25.020	25.380	25.201	1,866,546
2022-03-03	25.610	25.800	25.250	25.250	25.072	1,020,348
2022-03-02	25.750	25.750	25.270	25.610	25.430	938,720
2022-03-01	25.710	25.990	25.500	25.850	25.668	782,000
2022-02-28	25.970	26.290	25.280	25.640	25.459	1,089,125
2022-02-25	26.210	26.670	25.970	25.980	25.797	1,252,257
2022-02-24	26.600	26.930	25.320	26.180	25.996	2,348,012
2022-02-23	25.980	26.850	25.650	26.780	26.591	2,376,837
2022-02-22	26.500	26.500	25.490	25.670	25.489	1,510,671
2022-02-21	26.440	26.770	26.240	26.520	26.333	1,097,628
2022-02-18	26.190	26.450	25.920	26.400	26.214	1,410,301
2022-02-17	26.400	27.250	26.380	26.820	26.631	2,099,459
2022-02-16	25.950	26.650	25.950	26.610	26.423	1,393,193
2022-02-15	25.810	26.100	25.600	26.100	25.916	867,964
2022-02-14	26.080	26.370	25.480	25.900	25.718	1,578,829
2022-02-11	25.810	27.550	25.470	26.550	26.363	2,741,374

← NewerPage 19 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.