Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.150	10.450	10.010	10.430	10.430	4,308,979
2026-07-22	10.320	10.420	9.990	10.150	10.150	5,043,300
2026-07-21	10.380	10.500	9.590	10.390	10.390	7,067,600
2026-07-20	10.720	11.100	9.980	10.320	10.320	5,440,677
2026-07-17	11.510	11.600	10.630	10.700	10.700	4,022,810
2026-07-16	11.370	11.800	11.130	11.450	11.450	4,247,405
2026-07-15	11.350	11.570	11.240	11.430	11.430	3,173,900
2026-07-14	11.030	11.360	10.830	11.360	11.360	4,546,200
2026-07-13	11.840	11.840	10.950	10.980	10.980	4,920,400
2026-07-10	11.700	12.140	11.640	11.820	11.820	4,344,000
2026-07-09	11.650	11.790	11.310	11.760	11.760	3,793,717
2026-07-08	11.730	11.870	11.450	11.560	11.560	3,539,900
2026-07-07	12.320	12.430	11.700	11.730	11.730	3,873,100
2026-07-06	12.990	13.000	12.210	12.260	12.260	4,787,300
2026-07-03	12.460	13.200	12.410	12.980	12.980	5,679,284
2026-07-02	12.570	12.950	12.350	12.410	12.410	4,872,184
2026-07-01	12.510	12.950	12.230	12.700	12.700	4,676,600
2026-06-30	12.260	12.700	12.220	12.530	12.530	4,716,723
2026-06-29	12.470	12.490	12.020	12.270	12.270	4,409,365
2026-06-26	13.030	13.030	12.440	12.520	12.520	5,180,575
2026-06-25	13.140	13.310	12.800	13.040	13.040	5,703,087
2026-06-24	13.790	13.790	12.890	13.210	13.210	4,844,500
2026-06-23	13.720	14.200	13.650	13.730	13.730	3,946,750
2026-06-22	13.910	13.960	13.260	13.790	13.790	4,978,640
2026-06-18	13.960	14.300	13.690	13.920	13.920	4,640,808
2026-06-17	14.270	14.390	13.920	14.100	14.100	4,656,310
2026-06-16	14.070	14.770	13.780	14.470	14.470	6,487,122
2026-06-15	14.020	14.450	13.970	14.070	14.070	5,926,784
2026-06-12	13.990	15.180	13.870	13.950	13.950	8,784,424
2026-06-11	13.220	14.240	13.090	13.990	13.990	10,691,680
2026-06-10	13.990	13.990	12.830	13.150	13.150	8,428,200
2026-06-09	14.180	14.420	13.780	14.070	14.070	4,674,208
2026-06-08	14.380	14.900	13.760	13.920	13.920	5,125,400
2026-06-05	14.640	15.170	14.160	14.800	14.800	5,160,501
2026-06-04	14.860	14.920	14.350	14.630	14.630	3,880,029
2026-06-03	15.200	15.400	14.660	14.760	14.760	4,249,578
2026-06-02	15.430	15.440	14.810	15.210	15.210	4,060,440
2026-06-01	15.520	15.960	15.340	15.340	15.340	4,962,356
2026-05-29	15.870	15.870	14.970	15.100	15.100	4,061,226
2026-05-28	15.660	16.010	15.270	15.730	15.730	4,159,014
2026-05-27	16.190	16.330	15.460	15.670	15.670	4,610,083
2026-05-26	16.400	16.470	15.990	16.190	16.190	3,905,700
2026-05-25	16.460	17.290	16.180	16.480	16.480	5,645,783
2026-05-22	16.140	16.590	15.820	16.450	16.450	4,690,213
2026-05-21	16.790	17.600	15.920	15.970	15.970	6,465,263
2026-05-20	17.030	17.040	16.510	16.630	16.630	4,277,889
2026-05-19	17.510	17.530	16.760	17.020	17.020	4,774,300
2026-05-18	17.690	17.930	17.400	17.520	17.520	3,349,021
2026-05-15	18.420	18.530	17.630	17.820	17.820	4,295,900
2026-05-14	19.050	19.050	18.180	18.380	18.380	4,630,300
2026-05-13	18.530	19.570	18.530	18.840	18.840	4,889,517
2026-05-12	18.980	19.150	18.610	18.690	18.690	3,138,126
2026-05-11	19.130	19.280	18.730	18.840	18.840	4,371,000
2026-05-08	18.980	19.250	18.520	19.090	19.090	4,446,900
2026-05-07	18.300	19.070	18.070	18.990	18.990	4,779,307
2026-05-06	18.130	18.500	18.020	18.210	18.210	5,122,564
2026-04-30	18.700	18.700	17.700	17.740	17.740	4,107,031
2026-04-29	17.850	18.960	17.810	18.420	18.420	6,417,989
2026-04-28	17.870	18.300	17.720	17.850	17.850	5,203,700
2026-04-27	17.460	18.360	16.940	18.010	18.010	7,753,100

← NewerPage 2 of 20 · 1,196 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.