Shenzhen Xinyichang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 122.33 | 124.68 | 119.94 | 123.99 | 122.11 | 564,044 |
| 2021-11-05 | 126.18 | 127.44 | 123.05 | 124.53 | 122.64 | 457,609 |
| 2021-11-04 | 122.77 | 126.36 | 121.68 | 126.04 | 124.13 | 742,399 |
| 2021-11-03 | 121.00 | 124.50 | 119.20 | 123.49 | 121.61 | 712,000 |
| 2021-11-02 | 119.43 | 123.34 | 117.36 | 121.55 | 119.70 | 1,027,461 |
| 2021-11-01 | 113.56 | 121.28 | 112.11 | 120.06 | 118.24 | 1,432,671 |
| 2021-10-29 | 108.35 | 114.55 | 107.80 | 113.69 | 111.96 | 779,722 |
| 2021-10-28 | 112.55 | 115.79 | 107.57 | 108.50 | 106.85 | 1,042,850 |
| 2021-10-27 | 117.04 | 117.52 | 112.15 | 112.97 | 111.25 | 624,504 |
| 2021-10-26 | 115.50 | 121.50 | 115.49 | 117.02 | 115.24 | 835,129 |
| 2021-10-25 | 114.00 | 116.75 | 111.80 | 115.58 | 113.82 | 880,297 |
| 2021-10-22 | 116.00 | 117.48 | 113.80 | 114.00 | 112.27 | 628,272 |
| 2021-10-21 | 117.35 | 118.78 | 114.00 | 114.72 | 112.98 | 809,271 |
| 2021-10-20 | 120.19 | 120.32 | 116.00 | 116.77 | 115.00 | 967,667 |
| 2021-10-19 | 122.50 | 131.00 | 118.50 | 119.91 | 118.09 | 2,633,894 |
| 2021-10-18 | 135.50 | 139.39 | 133.00 | 136.00 | 133.93 | 593,779 |
| 2021-10-15 | 135.99 | 138.00 | 133.20 | 136.00 | 133.93 | 978,405 |
| 2021-10-14 | 138.00 | 139.90 | 132.05 | 136.99 | 134.91 | 713,838 |
← NewerPage 21 of 21 · 1,218 trading days
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.