Suzhou Wanxiang Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14.160 | 14.390 | 14.000 | 14.290 | 14.290 | 4,657,352 |
| 2025-01-23 | 14.610 | 14.860 | 14.260 | 14.300 | 14.300 | 4,565,100 |
| 2025-01-22 | 14.600 | 14.870 | 14.340 | 14.470 | 14.470 | 4,346,397 |
| 2025-01-21 | 14.400 | 15.090 | 14.040 | 14.640 | 14.640 | 7,257,078 |
| 2025-01-20 | 14.180 | 14.630 | 14.010 | 14.320 | 14.320 | 5,785,007 |
| 2025-01-17 | 13.900 | 14.220 | 13.690 | 14.000 | 14.000 | 4,602,259 |
| 2025-01-16 | 14.040 | 14.120 | 13.750 | 13.960 | 13.960 | 3,751,800 |
| 2025-01-15 | 14.600 | 14.600 | 13.910 | 13.910 | 13.910 | 3,982,499 |
| 2025-01-14 | 13.470 | 14.270 | 13.330 | 14.240 | 14.240 | 3,614,268 |
| 2025-01-13 | 13.230 | 13.530 | 12.820 | 13.390 | 13.390 | 3,147,300 |
| 2025-01-10 | 13.930 | 14.150 | 13.320 | 13.330 | 13.330 | 3,321,268 |
| 2025-01-09 | 13.900 | 14.430 | 13.730 | 13.980 | 13.980 | 3,132,611 |
| 2025-01-08 | 14.180 | 14.180 | 13.390 | 13.900 | 13.900 | 4,297,000 |
| 2025-01-07 | 13.600 | 14.250 | 13.500 | 14.230 | 14.230 | 4,007,711 |
| 2025-01-06 | 13.840 | 13.850 | 13.060 | 13.700 | 13.700 | 4,064,522 |
| 2025-01-03 | 14.770 | 15.000 | 13.630 | 13.700 | 13.700 | 4,560,100 |
| 2025-01-02 | 15.330 | 15.530 | 14.570 | 14.770 | 14.770 | 3,723,208 |
| 2024-12-31 | 16.400 | 16.640 | 15.450 | 15.470 | 15.470 | 3,960,500 |
| 2024-12-30 | 16.740 | 16.850 | 15.970 | 16.540 | 16.540 | 3,303,421 |
| 2024-12-27 | 16.810 | 17.140 | 16.540 | 16.610 | 16.610 | 3,459,810 |
| 2024-12-26 | 16.620 | 17.110 | 16.520 | 16.840 | 16.840 | 3,239,500 |
| 2024-12-25 | 16.900 | 17.070 | 16.170 | 16.610 | 16.610 | 3,537,843 |
| 2024-12-24 | 16.760 | 17.250 | 16.450 | 16.970 | 16.970 | 3,911,743 |
| 2024-12-23 | 17.630 | 17.830 | 16.750 | 16.800 | 16.800 | 6,435,000 |
| 2024-12-20 | 17.570 | 18.000 | 17.210 | 17.860 | 17.860 | 8,369,400 |
| 2024-12-19 | 17.000 | 17.870 | 16.770 | 17.560 | 17.560 | 7,665,300 |
| 2024-12-18 | 16.570 | 17.400 | 16.100 | 17.230 | 17.230 | 7,057,359 |
| 2024-12-17 | 17.110 | 17.170 | 16.470 | 16.550 | 16.550 | 5,343,200 |
| 2024-12-16 | 17.330 | 17.650 | 17.000 | 17.090 | 17.090 | 8,899,500 |
| 2024-12-13 | 17.660 | 18.620 | 17.310 | 17.550 | 17.550 | 15,208,701 |
| 2024-12-12 | 17.320 | 19.430 | 17.320 | 17.760 | 17.760 | 17,694,263 |
| 2024-12-11 | 16.170 | 17.270 | 16.110 | 16.930 | 16.930 | 8,768,506 |
| 2024-12-10 | 16.500 | 16.600 | 16.070 | 16.090 | 16.090 | 4,066,200 |
| 2024-12-09 | 15.830 | 16.160 | 15.680 | 15.990 | 15.990 | 4,497,406 |
| 2024-12-06 | 15.790 | 15.850 | 15.350 | 15.830 | 15.830 | 3,138,833 |
| 2024-12-05 | 15.310 | 15.800 | 15.230 | 15.610 | 15.610 | 2,328,700 |
| 2024-12-04 | 15.520 | 15.630 | 15.210 | 15.320 | 15.320 | 2,711,100 |
| 2024-12-03 | 15.580 | 15.680 | 15.340 | 15.560 | 15.560 | 2,683,918 |
| 2024-12-02 | 15.280 | 15.680 | 15.200 | 15.590 | 15.590 | 3,219,917 |
| 2024-11-29 | 14.950 | 15.430 | 14.750 | 15.280 | 15.280 | 3,318,900 |
| 2024-11-28 | 15.130 | 15.190 | 14.920 | 14.950 | 14.950 | 2,951,090 |
| 2024-11-27 | 14.660 | 15.150 | 14.120 | 15.100 | 15.100 | 3,646,192 |
| 2024-11-26 | 14.850 | 15.160 | 14.620 | 14.700 | 14.700 | 2,656,500 |
| 2024-11-25 | 14.950 | 14.990 | 14.440 | 14.800 | 14.800 | 3,680,100 |
| 2024-11-22 | 15.550 | 15.620 | 14.800 | 14.800 | 14.800 | 4,080,900 |
| 2024-11-21 | 15.690 | 15.840 | 15.230 | 15.490 | 15.490 | 3,509,100 |
| 2024-11-20 | 15.500 | 15.770 | 15.200 | 15.680 | 15.680 | 3,900,649 |
| 2024-11-19 | 15.170 | 15.550 | 14.930 | 15.500 | 15.500 | 4,645,700 |
| 2024-11-18 | 15.770 | 16.010 | 14.870 | 14.950 | 14.950 | 5,677,500 |
| 2024-11-15 | 16.090 | 16.400 | 15.730 | 15.770 | 15.770 | 4,176,700 |
| 2024-11-14 | 16.750 | 17.050 | 16.030 | 16.110 | 16.110 | 3,818,400 |
| 2024-11-13 | 16.800 | 16.940 | 16.280 | 16.830 | 16.830 | 4,330,300 |
| 2024-11-12 | 17.500 | 17.590 | 16.610 | 16.890 | 16.890 | 5,966,645 |
| 2024-11-11 | 16.590 | 17.120 | 16.420 | 17.080 | 17.080 | 6,091,000 |
| 2024-11-08 | 16.810 | 16.840 | 16.250 | 16.410 | 16.410 | 5,205,700 |
| 2024-11-07 | 16.100 | 16.360 | 15.900 | 16.340 | 16.340 | 4,354,266 |
| 2024-11-06 | 16.460 | 16.790 | 15.980 | 16.100 | 16.100 | 5,632,575 |
| 2024-11-05 | 15.710 | 16.540 | 15.600 | 16.390 | 16.390 | 5,985,600 |
| 2024-11-04 | 15.120 | 15.820 | 15.110 | 15.710 | 15.710 | 4,602,861 |
| 2024-11-01 | 16.320 | 16.460 | 14.960 | 15.000 | 15.000 | 6,731,500 |
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.