Suzhou Wanxiang Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 18.450 | 18.980 | 18.200 | 18.720 | 18.720 | 5,691,873 |
| 2026-01-20 | 18.230 | 19.000 | 18.100 | 18.570 | 18.570 | 6,922,010 |
| 2026-01-19 | 18.340 | 18.570 | 18.110 | 18.230 | 18.230 | 5,712,792 |
| 2026-01-16 | 18.000 | 18.890 | 17.750 | 18.580 | 18.580 | 9,191,804 |
| 2026-01-15 | 17.510 | 18.030 | 17.390 | 17.920 | 17.920 | 4,823,602 |
| 2026-01-14 | 17.580 | 17.890 | 17.260 | 17.630 | 17.630 | 5,060,002 |
| 2026-01-13 | 18.120 | 18.170 | 17.490 | 17.510 | 17.510 | 4,869,700 |
| 2026-01-12 | 18.100 | 18.460 | 17.700 | 18.150 | 18.150 | 5,260,205 |
| 2026-01-09 | 17.660 | 18.570 | 17.440 | 17.980 | 17.980 | 4,562,500 |
| 2026-01-08 | 17.570 | 17.820 | 17.560 | 17.650 | 17.650 | 4,120,500 |
| 2026-01-07 | 18.060 | 18.060 | 17.610 | 17.640 | 17.640 | 6,089,000 |
| 2026-01-06 | 17.780 | 18.830 | 17.470 | 18.160 | 18.160 | 9,884,717 |
| 2026-01-05 | 16.860 | 17.680 | 16.630 | 17.460 | 17.460 | 6,072,707 |
| 2025-12-31 | 16.860 | 17.050 | 16.580 | 16.700 | 16.700 | 2,806,400 |
| 2025-12-30 | 17.110 | 17.110 | 16.760 | 16.860 | 16.860 | 3,056,187 |
| 2025-12-29 | 17.300 | 17.470 | 17.000 | 17.130 | 17.130 | 4,292,900 |
| 2025-12-26 | 17.540 | 17.630 | 17.030 | 17.140 | 17.140 | 5,263,800 |
| 2025-12-25 | 17.430 | 17.710 | 17.260 | 17.540 | 17.540 | 6,874,074 |
| 2025-12-24 | 16.030 | 17.500 | 16.010 | 17.360 | 17.360 | 10,376,087 |
| 2025-12-23 | 15.880 | 16.150 | 15.770 | 16.060 | 16.060 | 2,952,300 |
| 2025-12-22 | 15.780 | 16.330 | 15.780 | 15.930 | 15.930 | 2,564,105 |
| 2025-12-19 | 15.850 | 16.000 | 15.700 | 15.770 | 15.770 | 2,457,174 |
| 2025-12-18 | 15.360 | 15.940 | 15.210 | 15.770 | 15.770 | 2,939,700 |
| 2025-12-17 | 15.540 | 15.770 | 14.980 | 15.390 | 15.390 | 3,516,600 |
| 2025-12-16 | 15.920 | 16.010 | 15.530 | 15.620 | 15.620 | 2,507,600 |
| 2025-12-15 | 16.200 | 16.280 | 15.850 | 16.020 | 16.020 | 3,518,249 |
| 2025-12-12 | 16.370 | 16.620 | 16.110 | 16.210 | 16.210 | 3,137,500 |
| 2025-12-11 | 16.840 | 16.900 | 16.330 | 16.360 | 16.360 | 3,649,694 |
| 2025-12-10 | 17.050 | 17.150 | 16.650 | 16.790 | 16.790 | 4,127,100 |
| 2025-12-09 | 16.990 | 17.400 | 16.780 | 17.120 | 17.120 | 4,875,679 |
| 2025-12-08 | 16.960 | 17.080 | 16.760 | 16.990 | 16.990 | 3,795,363 |
| 2025-12-05 | 16.870 | 16.990 | 16.520 | 16.900 | 16.900 | 3,195,018 |
| 2025-12-04 | 16.980 | 17.030 | 16.630 | 16.890 | 16.890 | 4,295,927 |
| 2025-12-03 | 17.620 | 17.660 | 16.970 | 17.030 | 17.030 | 6,894,927 |
| 2025-12-02 | 17.450 | 18.020 | 17.340 | 17.610 | 17.610 | 10,269,679 |
| 2025-12-01 | 17.290 | 17.960 | 17.070 | 17.660 | 17.660 | 15,389,974 |
| 2025-11-28 | 16.800 | 17.580 | 16.660 | 17.230 | 17.230 | 9,981,973 |
| 2025-11-27 | 16.900 | 17.450 | 16.820 | 16.820 | 16.820 | 9,842,871 |
| 2025-11-26 | 16.870 | 17.310 | 16.650 | 17.080 | 17.080 | 9,675,303 |
| 2025-11-25 | 15.820 | 17.490 | 15.820 | 17.050 | 17.050 | 14,267,731 |
| 2025-11-24 | 15.610 | 15.900 | 15.480 | 15.800 | 15.800 | 2,837,600 |
| 2025-11-21 | 16.100 | 16.250 | 15.450 | 15.560 | 15.560 | 4,518,800 |
| 2025-11-20 | 16.100 | 16.490 | 16.080 | 16.190 | 16.190 | 3,399,800 |
| 2025-11-19 | 16.700 | 16.720 | 15.950 | 16.010 | 16.010 | 4,847,612 |
| 2025-11-18 | 16.500 | 17.060 | 16.410 | 16.790 | 16.790 | 4,871,200 |
| 2025-11-17 | 16.120 | 16.600 | 15.960 | 16.600 | 16.600 | 5,406,261 |
| 2025-11-14 | 16.090 | 16.330 | 15.900 | 16.120 | 16.120 | 3,587,800 |
| 2025-11-13 | 16.180 | 16.240 | 16.010 | 16.140 | 16.140 | 4,051,070 |
| 2025-11-12 | 16.000 | 16.390 | 15.830 | 16.280 | 16.280 | 4,552,171 |
| 2025-11-11 | 16.120 | 16.170 | 15.880 | 16.000 | 16.000 | 2,232,200 |
| 2025-11-10 | 16.200 | 16.280 | 15.860 | 16.060 | 16.060 | 3,092,500 |
| 2025-11-07 | 16.230 | 16.370 | 16.100 | 16.200 | 16.200 | 3,160,700 |
| 2025-11-06 | 16.680 | 16.750 | 16.250 | 16.370 | 16.370 | 4,047,629 |
| 2025-11-05 | 15.980 | 16.750 | 15.810 | 16.590 | 16.590 | 6,975,121 |
| 2025-11-04 | 15.900 | 16.180 | 15.760 | 16.100 | 16.100 | 4,521,650 |
| 2025-11-03 | 15.770 | 15.970 | 15.730 | 15.900 | 15.900 | 2,705,491 |
| 2025-10-31 | 15.780 | 16.120 | 15.750 | 15.920 | 15.920 | 3,552,481 |
| 2025-10-30 | 16.020 | 16.030 | 15.690 | 15.800 | 15.800 | 3,488,544 |
| 2025-10-29 | 16.080 | 16.200 | 15.860 | 16.020 | 16.020 | 3,424,600 |
| 2025-10-28 | 15.800 | 16.420 | 15.700 | 16.070 | 16.070 | 5,357,400 |
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.