Suzhou Wanxiang Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.400	10.700	9.700	10.680	10.680	4,421,700
2026-10-22	10.750	10.850	10.450	10.460	10.460	2,224,800
2026-10-21	10.900	10.950	10.640	10.700	10.700	1,866,000
2026-10-20	10.540	10.860	10.470	10.790	10.790	2,332,600
2026-10-19	10.600	10.670	10.190	10.550	10.550	2,704,200
2026-10-16	10.900	10.900	10.540	10.650	10.650	2,350,800
2026-10-15	10.790	10.790	10.510	10.590	10.590	3,593,959
2026-10-14	11.510	11.510	10.970	10.990	10.990	2,386,000
2026-10-13	11.380	11.540	10.740	11.480	11.480	4,447,849
2026-10-12	11.460	11.500	11.220	11.380	11.380	2,647,039
2026-10-09	11.820	11.820	10.850	11.570	11.570	5,447,091
2026-10-08	12.250	12.290	11.580	11.720	11.720	4,469,888
2026-09-30	11.950	12.070	11.720	12.070	12.070	3,819,180
2026-09-29	11.360	11.970	11.260	11.920	11.920	3,943,476
2026-09-28	11.610	11.610	11.140	11.410	11.410	3,714,800
2026-09-24	11.900	11.900	11.530	11.550	11.550	2,348,000
2026-09-23	11.950	11.990	11.710	11.810	11.810	2,830,300
2026-09-22	11.750	11.990	11.570	11.930	11.930	3,664,500
2026-09-21	11.520	11.670	11.490	11.640	11.640	3,210,900
2026-09-18	11.540	11.700	11.430	11.480	11.480	3,163,200
2026-09-17	11.330	11.510	11.260	11.450	11.450	2,336,400
2026-09-16	11.080	11.450	11.080	11.440	11.440	2,415,300
2026-09-15	11.330	11.540	11.150	11.170	11.170	2,346,800
2026-09-14	11.470	11.500	11.060	11.440	11.440	2,908,400
2026-09-11	11.280	11.390	11.030	11.290	11.290	4,259,300
2026-09-10	11.700	11.700	11.290	11.400	11.400	4,313,443
2026-09-09	11.900	11.940	11.630	11.650	11.650	4,064,612
2026-09-08	11.930	12.110	11.750	11.960	11.960	5,169,800
2026-09-07	12.120	12.350	11.770	11.950	11.950	7,253,900
2026-09-04	12.210	13.200	12.070	12.130	12.130	9,577,400
2026-09-03	12.420	13.400	12.150	12.190	12.190	11,788,996
2026-09-02	12.290	12.650	12.110	12.270	12.270	4,508,911
2026-09-01	12.220	12.260	12.000	12.260	12.260	3,012,500
2026-08-31	12.080	12.240	11.800	12.220	12.220	2,727,200
2026-08-28	11.820	12.060	11.720	11.950	11.950	3,105,400
2026-08-27	11.900	12.010	11.500	11.850	11.850	5,284,400
2026-08-26	11.990	12.190	11.900	12.160	12.160	3,944,000
2026-08-25	11.630	11.990	11.400	11.960	11.960	3,271,800
2026-08-24	11.690	11.810	11.440	11.630	11.630	2,417,000
2026-08-21	11.550	11.780	11.320	11.730	11.730	2,681,222
2026-08-20	11.220	11.660	11.170	11.630	11.630	3,830,100
2026-08-19	11.780	11.780	11.140	11.200	11.200	3,403,419
2026-08-18	11.980	11.980	11.660	11.810	11.810	3,196,693
2026-08-17	11.890	11.950	11.610	11.950	11.950	2,513,974
2026-08-14	11.710	11.770	11.550	11.760	11.760	2,878,571
2026-08-13	11.950	12.180	11.610	11.650	11.650	3,555,266
2026-08-12	11.670	11.910	11.670	11.890	11.890	2,375,300
2026-08-11	11.720	11.840	11.460	11.730	11.730	3,030,500
2026-08-10	11.780	11.800	11.270	11.780	11.780	4,336,312
2026-08-07	11.480	11.560	11.210	11.540	11.540	2,802,401
2026-08-06	11.460	11.570	11.280	11.540	11.540	2,951,100
2026-08-05	11.420	11.610	11.310	11.530	11.530	3,097,300
2026-08-04	11.150	11.430	11.120	11.360	11.360	3,550,801
2026-08-03	10.750	11.200	10.710	11.200	11.200	4,521,801
2026-07-31	10.710	10.980	10.670	10.800	10.800	4,573,200
2026-07-30	10.820	10.910	10.380	10.480	10.480	4,019,966
2026-07-29	10.600	10.920	10.500	10.880	10.880	4,427,300
2026-07-28	10.590	10.880	10.450	10.620	10.620	4,623,800
2026-07-27	10.150	10.580	10.090	10.580	10.580	3,385,382
2026-07-24	10.400	10.400	10.070	10.150	10.150	3,479,800

Page 1 of 2 · 120 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.