Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.670	12.830	12.520	12.770	12.770	3,692,236
2025-04-25	12.650	12.900	12.570	12.770	12.770	4,123,400
2025-04-24	12.760	12.840	12.530	12.690	12.690	5,202,436
2025-04-23	12.850	13.040	12.660	12.750	12.750	8,273,243
2025-04-22	12.530	13.580	12.400	12.850	12.850	11,850,649
2025-04-21	12.450	13.290	12.450	12.620	12.620	8,898,484
2025-04-18	11.720	11.880	11.600	11.760	11.760	2,156,608
2025-04-17	11.670	11.940	11.670	11.720	11.720	2,056,600
2025-04-16	11.900	12.050	11.480	11.790	11.790	2,679,306
2025-04-15	12.020	12.100	11.850	11.950	11.950	2,570,600
2025-04-14	12.180	12.430	11.940	12.020	12.020	3,827,943
2025-04-11	11.430	11.850	11.400	11.710	11.710	3,407,400
2025-04-10	11.480	11.880	11.310	11.570	11.570	4,770,183
2025-04-09	10.700	11.270	9.940	11.200	11.200	5,745,862
2025-04-08	10.950	11.290	10.620	10.900	10.900	5,363,244
2025-04-07	12.680	12.680	10.660	10.660	10.660	6,008,200
2025-04-03	13.330	13.470	13.110	13.320	13.320	2,835,568
2025-04-02	13.350	13.550	13.350	13.460	13.460	1,980,242
2025-04-01	13.310	13.590	13.280	13.400	13.400	2,708,900
2025-03-31	13.330	13.330	12.970	13.260	13.260	3,528,562
2025-03-28	13.600	13.740	13.340	13.350	13.350	2,737,900
2025-03-27	13.670	13.750	13.330	13.600	13.600	2,591,201
2025-03-26	13.570	13.820	13.500	13.720	13.720	2,677,461
2025-03-25	13.680	13.830	13.490	13.590	13.590	4,026,800
2025-03-24	14.510	14.640	13.370	13.680	13.680	6,679,500
2025-03-21	14.600	14.770	14.210	14.260	14.260	3,664,048
2025-03-20	14.630	14.870	14.500	14.600	14.600	2,854,500
2025-03-19	14.870	14.880	14.510	14.640	14.640	3,597,462
2025-03-18	14.600	15.080	14.570	14.870	14.870	5,025,300
2025-03-17	14.340	14.530	14.200	14.530	14.530	3,774,122
2025-03-14	13.960	14.320	13.720	14.290	14.290	3,703,000
2025-03-13	14.350	14.410	13.780	13.970	13.970	3,984,043
2025-03-12	14.320	14.520	14.170	14.330	14.330	3,133,954
2025-03-11	14.170	14.370	14.030	14.260	14.260	2,860,500
2025-03-10	14.340	14.520	14.190	14.310	14.310	2,765,743
2025-03-07	14.580	14.650	14.230	14.330	14.330	3,477,143
2025-03-06	14.420	14.750	14.350	14.570	14.570	3,659,272
2025-03-05	14.460	14.510	14.100	14.330	14.330	3,031,200
2025-03-04	14.150	14.470	14.020	14.420	14.420	2,823,739
2025-03-03	14.050	14.540	13.810	14.150	14.150	5,295,742
2025-02-28	14.810	14.920	13.950	14.020	14.020	4,944,657
2025-02-27	15.010	15.080	14.630	14.920	14.920	3,895,100
2025-02-26	15.000	15.120	14.890	15.060	15.060	3,576,857
2025-02-25	14.930	15.150	14.800	14.980	14.980	3,056,416
2025-02-24	15.400	15.400	14.900	15.080	15.080	3,861,299
2025-02-21	15.120	15.280	14.920	15.240	15.240	3,627,099
2025-02-20	14.850	15.180	14.790	15.150	15.150	4,601,524
2025-02-19	14.440	14.800	14.250	14.760	14.760	3,180,900
2025-02-18	14.760	14.880	14.230	14.270	14.270	3,528,300
2025-02-17	14.620	14.930	14.600	14.780	14.780	3,456,853
2025-02-14	14.690	14.810	14.540	14.620	14.620	2,935,422
2025-02-13	15.150	15.350	14.670	14.750	14.750	3,826,071
2025-02-12	14.890	15.170	14.800	15.160	15.160	4,255,800
2025-02-11	15.120	15.160	14.680	14.890	14.890	5,880,649
2025-02-10	14.700	14.830	14.510	14.810	14.810	3,637,950
2025-02-07	14.710	15.000	14.490	14.680	14.680	4,155,478
2025-02-06	14.140	14.700	14.000	14.690	14.690	4,008,984
2025-02-05	13.910	14.300	13.850	14.140	14.140	3,558,344
2025-01-27	14.340	14.550	13.760	13.780	13.780	3,409,623
2025-01-24	14.160	14.390	14.000	14.290	14.290	4,657,352

← NewerPage 7 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.