Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	112.33	112.33	104.00	106.05	104.44	610,068
2022-02-07	109.50	114.96	108.00	111.21	109.52	657,190
2022-01-28	113.44	113.44	107.01	108.00	106.36	589,658
2022-01-27	111.60	114.60	110.80	111.32	109.63	522,485
2022-01-26	112.02	114.14	109.51	111.17	109.48	505,368
2022-01-25	111.11	114.89	110.82	113.00	111.28	616,571
2022-01-24	111.85	114.73	110.20	111.70	110.00	377,771
2022-01-21	111.00	113.31	108.15	110.75	109.07	444,107
2022-01-20	115.57	116.54	111.00	111.38	109.69	753,980
2022-01-19	122.88	123.52	115.60	115.60	113.84	1,000,603
2022-01-18	119.20	127.80	119.20	123.57	121.69	1,416,289
2022-01-17	115.00	118.82	115.00	118.00	116.21	439,407
2022-01-14	114.29	118.48	113.08	116.48	114.71	468,410
2022-01-13	117.92	118.20	113.82	114.86	113.12	541,682
2022-01-12	116.91	120.00	115.08	118.78	116.98	529,947
2022-01-11	119.00	120.00	114.47	116.44	114.67	586,391
2022-01-10	117.01	120.43	116.00	119.10	117.29	432,542
2022-01-07	119.19	123.97	117.50	118.50	116.70	661,471
2022-01-06	117.87	122.55	117.52	119.50	117.69	837,077
2022-01-05	116.50	121.29	114.63	118.95	117.14	834,781
2022-01-04	121.46	122.88	118.50	119.60	117.78	646,840
2021-12-31	120.33	124.85	119.51	120.74	118.91	832,755
2021-12-30	116.01	122.70	115.86	121.55	119.70	1,149,114
2021-12-29	116.58	117.88	111.77	116.55	114.78	1,094,646
2021-12-28	112.86	116.99	111.01	116.65	114.88	1,084,976
2021-12-27	112.34	114.87	109.41	111.43	109.74	814,760
2021-12-24	117.00	118.30	112.23	112.59	110.88	772,702
2021-12-23	119.80	121.55	117.13	117.20	115.42	775,473
2021-12-22	118.77	125.10	117.00	120.00	118.18	1,070,361
2021-12-21	120.30	120.90	118.10	118.90	117.09	698,564
2021-12-20	121.95	124.00	119.00	119.23	117.42	1,125,708
2021-12-17	131.00	131.40	125.49	125.60	123.69	1,229,447
2021-12-16	129.10	132.26	129.10	131.40	129.40	579,981
2021-12-15	134.76	136.41	129.51	130.81	128.82	1,141,984
2021-12-14	133.99	138.00	131.33	134.56	132.52	1,094,996
2021-12-13	140.49	140.49	131.08	134.62	132.58	2,032,615
2021-12-10	138.00	147.00	138.00	141.37	139.22	1,091,173
2021-12-09	129.29	150.00	129.00	139.24	137.13	2,262,254
2021-12-08	125.76	129.88	125.76	128.73	126.78	621,003
2021-12-07	133.10	134.40	123.98	125.76	123.85	1,237,365
2021-12-06	140.00	141.04	131.53	132.51	130.50	1,285,898
2021-12-03	136.00	139.14	133.84	138.26	136.16	924,811
2021-12-02	142.00	142.80	136.04	136.33	134.26	1,096,214
2021-12-01	139.70	144.31	136.48	141.53	139.38	1,092,489
2021-11-30	138.99	142.90	137.00	138.66	136.55	1,320,537
2021-11-29	131.00	138.00	129.17	136.05	133.98	920,401
2021-11-26	135.26	137.70	131.96	132.79	130.77	829,585
2021-11-25	136.98	138.92	128.01	135.35	133.29	1,275,435
2021-11-24	132.00	143.88	131.00	134.80	132.75	2,071,554
2021-11-23	135.32	138.00	131.75	132.81	130.79	1,360,464
2021-11-22	127.26	132.80	124.27	131.72	129.72	1,621,854
2021-11-19	116.52	128.32	116.00	124.59	122.70	1,580,510
2021-11-18	120.00	122.45	117.01	117.77	115.98	1,078,364
2021-11-17	120.20	122.71	116.46	120.18	118.36	1,020,363
2021-11-16	126.53	129.33	119.80	120.08	118.26	1,175,964
2021-11-15	133.91	139.47	126.69	127.52	125.58	1,390,115
2021-11-12	124.29	133.86	123.22	130.68	128.70	1,199,084
2021-11-11	122.00	128.45	120.11	124.74	122.85	770,227
2021-11-10	127.14	127.14	120.20	122.06	120.21	910,333
2021-11-09	123.05	132.78	122.68	127.01	125.08	1,239,980

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.2000 CNY
2024-07-19	0.2000 CNY
2023-07-19	0.3000 CNY
2022-07-12	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.