Suzhou Wanxiang Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 15.800 | 16.240 | 15.590 | 15.960 | 15.960 | 4,858,400 |
| 2025-10-24 | 16.100 | 16.130 | 15.650 | 15.800 | 15.800 | 5,543,300 |
| 2025-10-23 | 15.720 | 16.140 | 15.610 | 15.990 | 15.990 | 5,780,100 |
| 2025-10-22 | 15.780 | 15.960 | 15.630 | 15.680 | 15.680 | 5,132,000 |
| 2025-10-21 | 15.530 | 16.000 | 15.290 | 15.880 | 15.880 | 9,681,453 |
| 2025-10-20 | 14.310 | 15.740 | 14.310 | 15.460 | 15.460 | 11,690,426 |
| 2025-10-17 | 14.710 | 14.740 | 14.230 | 14.250 | 14.250 | 2,707,500 |
| 2025-10-16 | 14.700 | 14.990 | 14.600 | 14.650 | 14.650 | 2,748,500 |
| 2025-10-15 | 14.620 | 14.880 | 14.510 | 14.740 | 14.740 | 2,571,892 |
| 2025-10-14 | 14.830 | 15.090 | 14.540 | 14.620 | 14.620 | 3,594,375 |
| 2025-10-13 | 14.200 | 14.880 | 13.880 | 14.830 | 14.830 | 4,248,590 |
| 2025-10-10 | 15.000 | 15.150 | 14.800 | 14.940 | 14.940 | 3,853,644 |
| 2025-10-09 | 14.990 | 15.300 | 14.920 | 15.110 | 15.110 | 4,223,766 |
| 2025-09-30 | 15.060 | 15.390 | 14.730 | 15.170 | 15.170 | 4,748,945 |
| 2025-09-29 | 14.800 | 15.110 | 14.600 | 14.900 | 14.900 | 3,056,025 |
| 2025-09-26 | 15.110 | 15.250 | 14.860 | 14.860 | 14.860 | 3,883,810 |
| 2025-09-25 | 15.470 | 15.540 | 15.210 | 15.250 | 15.250 | 3,607,082 |
| 2025-09-24 | 15.050 | 15.490 | 14.760 | 15.390 | 15.390 | 3,941,951 |
| 2025-09-23 | 15.260 | 15.370 | 14.620 | 15.080 | 15.080 | 3,905,700 |
| 2025-09-22 | 14.950 | 15.350 | 14.950 | 15.190 | 15.190 | 2,992,092 |
| 2025-09-19 | 15.140 | 15.340 | 14.890 | 14.950 | 14.950 | 3,760,498 |
| 2025-09-18 | 15.350 | 15.580 | 14.990 | 15.140 | 15.140 | 5,972,800 |
| 2025-09-17 | 15.180 | 15.490 | 15.140 | 15.340 | 15.340 | 4,276,600 |
| 2025-09-16 | 14.760 | 15.190 | 14.720 | 15.170 | 15.170 | 5,515,600 |
| 2025-09-15 | 14.900 | 14.960 | 14.700 | 14.800 | 14.800 | 3,211,500 |
| 2025-09-12 | 15.000 | 15.050 | 14.800 | 14.900 | 14.900 | 5,048,364 |
| 2025-09-11 | 14.590 | 15.180 | 14.410 | 14.950 | 14.950 | 8,598,981 |
| 2025-09-10 | 15.000 | 15.040 | 14.560 | 14.590 | 14.590 | 12,034,460 |
| 2025-09-09 | 14.660 | 15.200 | 14.270 | 15.200 | 15.200 | 8,987,631 |
| 2025-09-08 | 14.750 | 14.830 | 14.410 | 14.670 | 14.670 | 4,480,813 |
| 2025-09-05 | 14.360 | 14.700 | 14.190 | 14.700 | 14.700 | 5,873,950 |
| 2025-09-04 | 14.420 | 14.750 | 13.990 | 14.180 | 14.180 | 5,422,200 |
| 2025-09-03 | 14.690 | 14.950 | 14.280 | 14.340 | 14.340 | 4,746,700 |
| 2025-09-02 | 15.280 | 15.500 | 14.550 | 14.780 | 14.780 | 5,302,166 |
| 2025-09-01 | 15.410 | 15.750 | 15.220 | 15.320 | 15.320 | 4,856,800 |
| 2025-08-29 | 15.790 | 16.000 | 15.340 | 15.480 | 15.480 | 4,648,950 |
| 2025-08-28 | 15.550 | 15.800 | 14.910 | 15.660 | 15.660 | 5,784,082 |
| 2025-08-27 | 16.230 | 16.410 | 15.500 | 15.520 | 15.520 | 6,676,116 |
| 2025-08-26 | 16.650 | 16.650 | 15.880 | 16.230 | 16.230 | 9,009,675 |
| 2025-08-25 | 17.000 | 17.150 | 16.750 | 16.810 | 16.810 | 5,714,701 |
| 2025-08-22 | 17.010 | 17.280 | 16.940 | 17.000 | 17.000 | 5,475,237 |
| 2025-08-21 | 17.710 | 17.740 | 16.930 | 17.030 | 17.030 | 6,807,983 |
| 2025-08-20 | 16.850 | 17.880 | 16.630 | 17.330 | 17.330 | 7,071,360 |
| 2025-08-19 | 17.060 | 17.200 | 16.680 | 16.870 | 16.870 | 4,426,000 |
| 2025-08-18 | 16.960 | 17.270 | 16.750 | 17.100 | 17.100 | 7,177,541 |
| 2025-08-15 | 16.700 | 16.990 | 16.670 | 16.780 | 16.780 | 5,393,128 |
| 2025-08-14 | 17.040 | 17.470 | 16.490 | 16.750 | 16.750 | 9,285,023 |
| 2025-08-13 | 16.790 | 17.040 | 16.730 | 17.040 | 17.040 | 4,662,700 |
| 2025-08-12 | 16.610 | 16.960 | 16.450 | 16.790 | 16.790 | 4,879,567 |
| 2025-08-11 | 16.020 | 16.660 | 16.020 | 16.570 | 16.570 | 5,319,700 |
| 2025-08-08 | 16.030 | 16.190 | 15.850 | 15.990 | 15.990 | 3,891,200 |
| 2025-08-07 | 16.290 | 16.550 | 16.070 | 16.130 | 16.130 | 5,063,100 |
| 2025-08-06 | 16.090 | 16.200 | 15.970 | 16.200 | 16.200 | 4,054,774 |
| 2025-08-05 | 15.850 | 16.220 | 15.760 | 16.140 | 16.140 | 6,001,218 |
| 2025-08-04 | 15.520 | 15.800 | 15.350 | 15.780 | 15.780 | 3,629,310 |
| 2025-08-01 | 15.510 | 15.830 | 15.500 | 15.630 | 15.630 | 4,355,310 |
| 2025-07-31 | 15.770 | 15.990 | 15.510 | 15.570 | 15.570 | 5,858,442 |
| 2025-07-30 | 15.760 | 15.970 | 15.510 | 15.740 | 15.740 | 4,732,097 |
| 2025-07-29 | 15.640 | 15.850 | 15.520 | 15.750 | 15.750 | 6,294,217 |
| 2025-07-28 | 15.660 | 16.240 | 15.460 | 15.640 | 15.640 | 10,982,500 |
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.