Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.810	17.910	16.980	17.460	17.460	7,616,000
2026-04-23	19.240	19.240	17.670	17.810	17.810	11,433,916
2026-04-22	19.620	20.150	19.410	19.470	19.470	5,648,663
2026-04-21	20.000	20.220	19.430	19.680	19.680	6,242,382
2026-04-20	20.780	20.900	19.860	20.080	20.080	7,874,466
2026-04-17	20.810	21.350	20.610	20.680	20.680	6,043,039
2026-04-16	20.850	21.220	20.400	20.940	20.940	7,781,763
2026-04-15	20.200	21.250	19.990	20.850	20.850	10,673,483
2026-04-14	20.150	20.640	19.970	20.230	20.230	6,824,595
2026-04-13	19.910	20.280	19.700	20.050	20.050	6,483,464
2026-04-10	20.450	20.500	19.690	20.050	20.050	11,465,700
2026-04-09	19.500	21.220	19.090	20.540	20.540	13,964,776
2026-04-08	18.530	19.930	18.530	19.570	19.570	9,700,841
2026-04-07	18.400	18.700	17.960	18.210	18.210	5,278,873
2026-04-03	19.580	19.740	18.120	18.190	18.190	7,829,108
2026-04-02	19.790	20.840	19.300	19.630	19.630	7,796,100
2026-04-01	20.220	20.490	19.510	19.780	19.780	6,471,099
2026-03-31	20.580	21.150	19.700	19.840	19.840	8,832,579
2026-03-30	19.770	20.990	19.770	20.850	20.850	10,264,226
2026-03-27	19.210	20.600	18.720	20.300	20.300	12,879,914
2026-03-26	22.010	22.080	20.470	20.490	20.490	15,127,620
2026-03-25	20.820	22.650	20.820	22.400	22.400	18,801,340
2026-03-24	21.760	22.090	20.200	21.400	21.400	15,532,520
2026-03-23	20.900	22.400	20.500	21.580	21.580	16,472,680
2026-03-20	22.080	23.260	21.460	21.600	21.600	18,458,833
2026-03-19	20.620	23.440	19.880	22.890	22.890	24,371,281
2026-03-18	20.840	22.180	20.800	21.500	21.500	19,753,509
2026-03-17	20.630	22.390	20.280	21.140	21.140	19,143,985
2026-03-16	21.240	21.560	20.230	20.410	20.410	12,803,495
2026-03-13	20.100	21.760	20.100	21.200	21.200	20,697,320
2026-03-12	19.650	21.500	19.550	20.380	20.380	17,298,010
2026-03-11	19.750	19.970	19.340	19.560	19.560	8,971,549
2026-03-10	19.200	19.970	18.900	19.840	19.840	11,597,620
2026-03-09	19.650	19.660	18.640	19.250	19.250	12,003,520
2026-03-06	19.490	20.560	19.020	20.000	20.000	17,466,369
2026-03-05	19.610	20.480	19.240	19.350	19.350	13,073,190
2026-03-04	18.030	20.100	17.960	19.340	19.340	17,318,237
2026-03-03	17.800	19.160	17.800	18.020	18.020	12,518,448
2026-03-02	18.090	18.400	17.500	17.670	17.670	5,539,250
2026-02-27	18.700	18.700	17.940	18.440	18.440	5,472,392
2026-02-26	18.510	18.930	18.470	18.850	18.850	4,844,300
2026-02-25	18.410	18.610	18.310	18.500	18.500	4,088,800
2026-02-24	18.190	18.640	18.140	18.440	18.440	4,007,200
2026-02-13	18.330	18.450	17.910	18.090	18.090	3,985,400
2026-02-12	18.270	18.700	18.230	18.370	18.370	4,301,106
2026-02-11	18.230	18.490	18.160	18.220	18.220	2,428,800
2026-02-10	18.290	18.700	18.240	18.310	18.310	2,735,448
2026-02-09	18.530	18.630	18.210	18.380	18.380	3,482,200
2026-02-06	18.070	18.550	17.810	18.330	18.330	4,240,300
2026-02-05	18.510	18.580	18.150	18.220	18.220	3,947,800
2026-02-04	18.730	19.010	18.360	18.660	18.660	5,508,900
2026-02-03	19.160	19.240	18.470	18.830	18.830	10,395,870
2026-02-02	17.580	19.940	17.580	18.810	18.810	15,382,700
2026-01-30	17.110	17.590	16.910	17.580	17.580	4,048,896
2026-01-29	17.750	17.870	17.110	17.210	17.210	3,980,761
2026-01-28	17.930	18.380	17.700	17.820	17.820	3,708,791
2026-01-27	17.970	18.050	17.300	17.990	17.990	3,878,500
2026-01-26	18.510	18.530	17.760	17.980	17.980	5,017,200
2026-01-23	18.710	18.810	18.350	18.500	18.500	4,173,200
2026-01-22	18.720	18.900	18.360	18.700	18.700	4,537,782

← NewerPage 3 of 5 · 241 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.