Wuxi Xinan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.320	20.410	19.700	20.000	20.000	1,202,375
2026-07-21	20.510	20.510	19.370	20.480	20.480	1,690,869
2026-07-20	21.120	21.650	20.080	20.420	20.420	1,760,600
2026-07-17	21.900	22.430	21.050	21.120	21.120	1,327,300
2026-07-16	21.740	22.370	21.590	22.000	22.000	1,177,500
2026-07-15	21.800	21.930	21.500	21.720	21.720	845,800
2026-07-14	21.000	21.670	20.820	21.620	21.620	1,121,400
2026-07-13	21.680	21.780	21.020	21.110	21.110	979,500
2026-07-10	21.330	22.240	21.100	21.780	21.780	1,252,300
2026-07-09	21.610	21.740	20.920	21.400	21.400	903,100
2026-07-08	22.280	22.300	21.500	21.680	21.680	1,032,900
2026-07-07	23.030	23.280	22.200	22.280	22.280	1,057,500
2026-07-06	23.500	23.780	23.000	23.040	23.040	1,343,400
2026-07-03	22.650	23.680	22.430	23.550	23.550	1,955,900
2026-07-02	21.880	22.750	21.820	22.350	22.350	1,718,400
2026-07-01	21.550	22.260	21.270	21.880	21.880	1,402,600
2026-06-30	21.500	21.770	21.180	21.510	21.510	834,352
2026-06-29	21.800	21.800	20.780	21.540	21.540	1,138,600
2026-06-26	22.050	22.210	21.500	21.650	21.650	1,118,800
2026-06-25	22.840	22.900	22.000	22.270	22.270	1,197,835
2026-06-24	23.500	23.600	22.680	22.830	22.830	1,084,806
2026-06-23	23.140	23.840	23.000	23.500	23.500	1,202,035
2026-06-22	22.870	23.400	22.260	23.300	23.300	1,480,300
2026-06-18	23.270	23.480	22.910	23.190	23.190	893,598
2026-06-17	23.950	23.950	23.320	23.380	23.380	1,153,400
2026-06-16	24.000	24.210	23.300	24.040	24.040	1,394,103
2026-06-15	24.040	24.390	23.700	23.930	23.930	1,300,776
2026-06-12	24.060	24.290	23.520	23.930	23.930	1,526,100
2026-06-11	24.000	24.480	23.450	24.070	23.820	1,416,885
2026-06-10	24.310	24.410	23.520	24.130	23.879	1,401,700
2026-06-09	24.500	24.790	24.160	24.510	24.255	1,192,900
2026-06-08	25.150	25.150	23.970	24.260	24.008	1,769,400
2026-06-05	24.950	25.550	24.180	25.410	25.146	1,250,500
2026-06-04	25.300	25.540	24.610	24.780	24.523	1,094,629
2026-06-03	25.730	25.920	25.180	25.350	25.087	1,009,598
2026-06-02	25.820	26.090	25.370	25.680	25.413	1,633,400
2026-06-01	25.070	26.040	24.840	25.870	25.601	1,674,317
2026-05-29	26.180	26.350	24.710	25.060	24.800	1,952,785
2026-05-28	26.340	26.540	25.570	26.160	25.888	1,585,800
2026-05-27	26.780	27.070	26.130	26.420	26.146	1,557,100
2026-05-26	27.640	27.800	26.540	26.840	26.561	1,467,604
2026-05-25	28.510	28.710	27.500	27.800	27.511	1,689,000
2026-05-22	27.980	28.770	27.330	28.500	28.204	1,491,975
2026-05-21	29.140	29.570	27.680	27.890	27.600	1,683,500
2026-05-20	29.010	29.140	28.430	29.100	28.798	1,264,400
2026-05-19	29.280	29.600	28.740	29.110	28.808	1,156,300
2026-05-18	29.300	29.320	28.830	29.240	28.936	933,031
2026-05-15	29.640	29.860	29.030	29.410	29.105	1,353,050
2026-05-14	30.080	30.080	29.400	29.580	29.273	1,306,683
2026-05-13	30.390	30.430	29.700	29.920	29.609	1,574,700
2026-05-12	30.580	30.780	30.000	30.100	29.787	1,184,700
2026-05-11	30.580	30.690	30.230	30.580	30.262	1,498,900
2026-05-08	30.200	30.580	30.030	30.580	30.262	1,714,300
2026-05-07	29.880	30.390	29.850	30.160	29.847	1,708,600
2026-05-06	29.780	30.140	29.530	29.870	29.560	1,483,700
2026-04-30	29.470	29.780	29.300	29.550	29.243	1,294,600
2026-04-29	28.640	29.680	28.450	29.440	29.134	2,088,952
2026-04-28	28.800	28.970	28.380	28.500	28.204	1,523,100
2026-04-27	28.230	29.000	27.860	28.790	28.491	1,808,483
2026-04-24	28.000	28.450	27.530	28.300	28.006	1,794,100

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2500 CNY
2025-06-13	0.3000 CNY
2024-06-07	0.2500 CNY

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