Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	25.900	26.140	25.700	25.810	25.628	673,100
2022-02-09	25.870	26.170	25.700	26.130	25.946	1,006,876
2022-02-08	25.290	25.930	25.200	25.870	25.688	993,433
2022-02-07	25.340	26.250	25.260	25.350	25.171	940,570
2022-01-28	24.790	25.270	24.610	24.940	24.764	1,061,894
2022-01-27	26.800	26.800	24.680	24.700	24.526	1,710,365
2022-01-26	26.510	26.910	26.200	26.890	26.701	920,796
2022-01-25	27.680	27.680	26.510	26.510	26.323	1,740,892
2022-01-24	27.390	29.390	27.100	28.060	27.862	2,101,970
2022-01-21	27.920	27.920	27.010	27.020	26.830	1,773,079
2022-01-20	28.800	28.990	27.940	27.940	27.743	1,784,186
2022-01-19	28.800	28.880	28.260	28.760	28.557	1,648,217
2022-01-18	29.000	30.160	29.000	29.280	29.074	3,681,988
2022-01-17	28.100	28.790	28.030	28.740	28.538	1,799,076
2022-01-14	28.160	28.550	28.000	28.120	27.922	1,411,896
2022-01-13	28.900	29.000	28.180	28.240	28.041	1,616,000
2022-01-12	28.580	28.990	28.580	28.880	28.677	1,205,620
2022-01-11	28.690	29.190	28.490	28.570	28.369	1,847,798
2022-01-10	28.060	28.820	28.000	28.690	28.488	1,791,908
2022-01-07	28.420	28.730	27.950	27.950	27.753	1,804,184
2022-01-06	28.090	28.590	27.990	28.470	28.270	1,444,769
2022-01-05	29.280	29.280	28.000	28.180	27.982	2,731,000
2022-01-04	29.690	29.690	29.150	29.280	29.074	1,828,573
2021-12-31	29.660	29.680	29.320	29.490	29.282	1,487,507
2021-12-30	29.400	29.890	29.390	29.500	29.292	1,758,619
2021-12-29	29.280	29.960	29.070	29.650	29.441	1,886,102
2021-12-28	29.220	29.520	28.910	29.410	29.203	1,766,463
2021-12-27	29.020	29.480	28.400	29.270	29.064	1,923,826
2021-12-24	30.970	31.170	29.010	29.020	28.816	4,125,811
2021-12-23	31.010	31.280	30.780	30.780	30.563	3,365,332
2021-12-22	30.880	32.120	30.880	31.830	31.606	4,086,888
2021-12-21	30.500	31.350	30.460	30.930	30.712	2,366,935
2021-12-20	30.590	31.420	30.560	30.560	30.345	3,026,466
2021-12-17	32.990	32.990	31.220	31.290	31.070	5,061,280
2021-12-16	33.200	33.260	32.210	32.950	32.718	5,536,123
2021-12-15	31.980	33.480	31.850	33.450	33.214	7,653,871
2021-12-14	31.450	32.160	31.000	32.080	31.854	4,198,125
2021-12-13	31.990	32.250	31.500	31.780	31.556	3,408,407
2021-12-10	31.300	31.870	30.810	31.800	31.576	3,858,628
2021-12-09	31.300	31.570	31.140	31.260	31.040	3,490,092
2021-12-08	31.000	31.410	30.930	31.350	31.129	3,573,256
2021-12-07	31.910	32.010	30.450	31.090	30.871	5,050,068
2021-12-06	32.300	32.500	31.440	31.700	31.477	5,081,562
2021-12-03	33.950	33.950	32.530	32.570	32.341	8,601,386
2021-12-02	35.660	36.960	34.380	34.490	34.247	9,115,806
2021-12-01	34.300	35.290	34.220	35.200	34.952	6,011,478
2021-11-30	34.890	35.650	34.070	34.410	34.168	7,462,495
2021-11-29	34.250	35.850	34.060	34.890	34.644	6,700,044
2021-11-26	36.250	36.850	35.320	35.500	35.250	9,202,904
2021-11-25	35.410	36.900	35.010	36.800	36.541	11,967,543
2021-11-24	36.650	36.650	35.350	35.410	35.161	10,474,181
2021-11-23	36.010	37.300	35.300	36.250	35.995	12,840,191
2021-11-22	35.110	37.670	34.030	36.700	36.442	15,651,567
2021-11-19	38.000	40.270	36.630	36.630	36.372	20,037,974
2021-11-18	35.900	37.420	35.000	36.630	36.372	16,272,603
2021-11-17	36.180	38.800	35.080	37.650	37.385	21,437,753
2021-11-16	41.000	41.300	36.880	37.330	37.067	27,608,705

← NewerPage 20 of 20 · 1,197 trading days

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.