Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	16.300	16.530	15.860	16.430	16.430	6,278,700
2024-10-30	16.190	16.600	15.870	16.200	16.200	6,582,500
2024-10-29	16.510	16.640	16.000	16.020	16.020	5,026,800
2024-10-28	16.110	16.550	15.900	16.530	16.530	5,592,100
2024-10-25	15.760	16.280	15.710	16.110	16.110	4,642,548
2024-10-24	15.770	15.950	15.370	15.820	15.820	4,643,202
2024-10-23	16.200	16.200	15.660	15.790	15.790	6,296,600
2024-10-22	16.440	16.650	16.060	16.280	16.280	4,796,900
2024-10-21	16.240	16.940	16.110	16.500	16.500	6,161,400
2024-10-18	15.400	16.490	15.400	16.090	16.090	6,051,838
2024-10-17	15.480	15.940	15.400	15.460	15.460	4,699,436
2024-10-16	15.280	15.560	15.030	15.180	15.180	4,553,300
2024-10-15	15.860	16.230	15.390	15.520	15.520	5,254,700
2024-10-14	14.870	15.950	14.670	15.920	15.920	6,935,657
2024-10-11	15.720	15.850	14.710	15.100	15.100	5,403,817
2024-10-10	15.700	16.630	15.620	15.750	15.750	8,451,706
2024-10-09	17.990	18.010	15.450	15.450	15.450	10,508,400
2024-10-08	18.740	18.990	16.620	18.300	18.300	12,723,480
2024-09-30	14.360	15.980	14.130	15.880	15.880	11,482,483
2024-09-27	13.110	14.040	13.100	13.780	13.780	7,156,800
2024-09-26	12.660	13.030	12.600	13.020	13.020	4,913,800
2024-09-25	12.830	13.160	12.690	12.740	12.740	5,412,675
2024-09-24	12.600	12.660	12.100	12.660	12.660	4,901,200
2024-09-23	12.380	12.640	12.250	12.390	12.390	2,898,300
2024-09-20	12.400	12.660	12.290	12.400	12.400	3,178,100
2024-09-19	12.650	12.660	12.310	12.410	12.410	3,000,900
2024-09-18	12.630	12.630	12.140	12.360	12.360	2,596,900
2024-09-13	12.860	13.090	12.550	12.600	12.600	2,661,800
2024-09-12	13.280	13.460	12.830	12.860	12.860	3,359,900
2024-09-11	13.330	13.490	13.150	13.210	13.210	2,430,000
2024-09-10	13.230	13.550	12.980	13.450	13.450	3,446,900
2024-09-09	13.000	13.480	13.000	13.160	13.160	3,189,700
2024-09-06	13.800	13.940	13.190	13.200	13.200	4,171,259
2024-09-05	13.980	14.130	13.600	13.730	13.730	4,050,600
2024-09-04	13.810	13.900	13.550	13.870	13.870	5,380,098
2024-09-03	14.200	14.400	13.880	13.990	13.990	5,320,600
2024-09-02	14.330	14.880	13.990	14.000	14.000	8,718,598
2024-08-30	13.920	14.560	13.920	14.220	14.220	11,460,900
2024-08-29	13.430	14.260	13.430	14.000	14.000	8,624,000
2024-08-28	13.020	13.650	12.810	13.480	13.480	5,945,900
2024-08-27	13.800	13.850	13.160	13.200	13.200	4,764,000
2024-08-26	13.590	13.930	13.310	13.790	13.790	6,337,400
2024-08-23	13.260	13.570	12.900	13.480	13.480	4,754,500
2024-08-22	13.400	13.590	13.210	13.250	13.250	4,571,900
2024-08-21	13.480	13.870	13.400	13.530	13.530	5,551,736
2024-08-20	13.840	13.860	13.420	13.500	13.500	5,928,900
2024-08-19	13.800	14.040	13.550	13.820	13.820	8,459,008
2024-08-16	13.420	14.150	13.400	13.830	13.830	12,329,809
2024-08-15	13.510	13.840	13.430	13.670	13.670	13,200,900
2024-08-14	12.730	14.880	12.730	13.920	13.920	15,782,008
2024-08-13	12.380	12.690	12.340	12.650	12.650	2,351,700
2024-08-12	12.610	12.790	12.300	12.380	12.380	2,085,800
2024-08-09	12.600	12.870	12.580	12.610	12.610	2,397,281
2024-08-08	12.650	12.690	12.260	12.500	12.500	2,419,900
2024-08-07	12.670	12.860	12.530	12.660	12.660	2,827,500
2024-08-06	12.500	12.600	12.260	12.590	12.590	3,239,000
2024-08-05	12.850	12.960	12.150	12.160	12.160	4,354,100
2024-08-02	13.410	13.500	12.900	12.930	12.930	4,169,700
2024-08-01	13.560	13.660	13.340	13.530	13.530	4,036,300
2024-07-31	13.280	13.520	12.910	13.500	13.500	4,812,650

← NewerPage 9 of 20 · 1,197 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.