Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.910	15.300	14.880	15.300	15.300	5,823,900
2025-07-24	14.700	15.060	14.560	14.940	14.940	5,205,700
2025-07-23	14.780	14.830	14.600	14.650	14.650	3,322,400
2025-07-22	14.940	15.080	14.700	14.770	14.770	3,428,200
2025-07-21	14.780	14.950	14.730	14.940	14.940	3,293,700
2025-07-18	14.870	14.980	14.720	14.810	14.810	2,872,800
2025-07-17	14.730	14.940	14.560	14.910	14.910	3,703,500
2025-07-16	14.690	14.840	14.610	14.710	14.710	3,012,600
2025-07-15	14.870	14.880	14.510	14.660	14.660	3,426,900
2025-07-14	14.670	14.780	14.500	14.780	14.780	2,820,203
2025-07-11	14.660	14.840	14.440	14.620	14.620	3,592,197
2025-07-10	14.800	14.950	14.530	14.630	14.630	3,327,100
2025-07-09	15.100	15.120	14.720	14.820	14.820	4,626,209
2025-07-08	14.450	14.940	14.350	14.850	14.850	5,681,600
2025-07-07	14.450	14.540	14.300	14.460	14.460	2,916,694
2025-07-04	14.790	14.790	14.430	14.480	14.480	3,336,700
2025-07-03	14.470	14.840	14.430	14.800	14.800	4,325,900
2025-07-02	14.590	14.670	14.370	14.490	14.490	3,880,201
2025-07-01	14.710	14.790	14.540	14.740	14.740	3,980,778
2025-06-30	14.670	14.830	14.640	14.730	14.730	3,744,100
2025-06-27	14.730	14.840	14.580	14.670	14.670	5,528,974
2025-06-26	14.770	14.920	14.580	14.640	14.640	6,796,400
2025-06-25	14.610	14.850	14.460	14.700	14.700	8,157,510
2025-06-24	14.430	14.650	14.380	14.610	14.610	9,847,112
2025-06-23	13.820	14.530	13.820	14.530	14.530	13,372,910
2025-06-20	15.200	16.290	14.610	14.700	14.700	17,646,292
2025-06-19	14.140	14.350	14.010	14.080	14.080	6,481,300
2025-06-18	13.920	14.330	13.850	14.240	14.240	9,561,028
2025-06-17	13.570	14.600	13.540	13.980	13.980	9,594,400
2025-06-16	13.410	13.770	13.370	13.560	13.560	3,131,100
2025-06-13	13.610	13.730	13.410	13.410	13.410	3,360,387
2025-06-12	13.730	13.880	13.620	13.720	13.720	1,933,742
2025-06-11	13.630	13.950	13.620	13.740	13.740	2,001,653
2025-06-10	13.830	13.890	13.470	13.660	13.660	2,357,253
2025-06-09	13.690	13.910	13.690	13.820	13.820	1,875,746
2025-06-06	13.610	13.690	13.500	13.690	13.690	1,696,718
2025-06-05	13.370	13.650	13.240	13.640	13.640	1,982,400
2025-06-04	13.210	13.430	13.150	13.370	13.370	2,031,385
2025-06-03	13.300	13.530	13.100	13.210	13.210	3,138,018
2025-05-30	13.570	13.630	13.260	13.320	13.320	1,863,892
2025-05-29	13.360	13.660	13.330	13.650	13.650	2,020,300
2025-05-28	13.480	13.540	13.280	13.360	13.360	1,467,400
2025-05-27	13.480	13.540	13.310	13.460	13.460	1,694,500
2025-05-26	13.260	13.520	13.250	13.490	13.490	1,789,900
2025-05-23	13.570	13.600	13.290	13.290	13.290	2,136,594
2025-05-22	13.690	13.850	13.490	13.530	13.530	2,757,501
2025-05-21	13.810	13.820	13.600	13.710	13.710	2,009,954
2025-05-20	13.670	13.880	13.580	13.820	13.820	2,237,464
2025-05-19	13.540	13.720	13.410	13.680	13.680	2,347,600
2025-05-16	13.550	13.730	13.500	13.590	13.590	2,381,000
2025-05-15	13.700	13.890	13.550	13.590	13.590	2,396,792
2025-05-14	13.810	13.930	13.650	13.750	13.750	3,100,100
2025-05-13	14.070	14.160	13.800	13.850	13.850	2,979,500
2025-05-12	13.600	13.940	13.600	13.930	13.930	4,657,653
2025-05-09	13.680	13.680	13.360	13.450	13.450	2,775,897
2025-05-08	13.410	13.680	13.330	13.660	13.660	4,165,775
2025-05-07	13.700	13.760	13.380	13.470	13.470	4,307,366
2025-05-06	13.200	13.600	13.110	13.600	13.600	4,669,257
2025-04-30	12.920	13.250	12.820	13.160	13.160	3,728,000
2025-04-29	12.770	13.100	12.680	12.910	12.910	3,222,266

← NewerPage 6 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.