Wuxi Xinan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.460	22.160	21.310	21.390	21.390	803,000
2026-10-20	21.700	22.100	21.490	21.780	21.780	878,440
2026-10-19	21.460	21.950	21.010	21.720	21.720	1,081,396
2026-10-16	21.460	22.310	21.450	21.950	21.950	1,064,189
2026-10-15	21.510	21.790	21.100	21.330	21.330	894,978
2026-10-14	22.500	22.790	21.910	21.910	21.910	953,213
2026-10-13	22.570	22.810	21.800	22.620	22.620	1,239,000
2026-10-12	22.800	23.000	22.400	22.720	22.720	838,100
2026-10-09	22.890	23.130	22.130	22.750	22.750	1,228,800
2026-10-08	23.100	23.470	22.710	23.000	23.000	1,019,100
2026-09-30	23.230	23.740	23.030	23.130	23.130	1,001,582
2026-09-29	23.100	23.350	22.870	23.180	23.180	744,393
2026-09-28	23.260	23.260	22.700	22.970	22.970	772,093
2026-09-24	23.230	23.380	23.020	23.080	23.080	738,700
2026-09-23	22.990	23.200	22.810	23.140	23.140	700,000
2026-09-22	22.680	22.990	22.610	22.900	22.900	636,100
2026-09-21	22.380	22.680	22.200	22.610	22.610	827,973
2026-09-18	21.960	22.500	21.960	22.400	22.400	839,486
2026-09-17	21.660	21.960	21.410	21.950	21.950	790,221
2026-09-16	21.630	21.960	21.410	21.750	21.750	639,700
2026-09-15	22.080	22.270	21.520	21.540	21.540	754,969
2026-09-14	21.760	22.340	21.650	22.130	22.130	1,084,019
2026-09-11	22.440	22.440	21.500	21.760	21.760	889,200
2026-09-10	22.870	22.910	22.390	22.490	22.490	944,750
2026-09-09	23.120	23.180	22.840	23.000	23.000	878,076
2026-09-08	23.020	23.120	22.770	23.020	23.020	801,600
2026-09-07	22.910	23.350	22.860	22.900	22.900	908,142
2026-09-04	22.900	23.420	22.810	22.920	22.920	945,040
2026-09-03	23.200	23.400	22.900	22.900	22.900	899,885
2026-09-02	23.120	23.230	22.730	23.100	23.100	835,000
2026-09-01	23.290	23.430	23.050	23.160	23.160	1,124,183
2026-08-31	22.810	23.340	22.810	23.340	23.340	786,610
2026-08-28	22.760	23.020	22.760	22.960	22.960	660,500
2026-08-27	22.830	22.890	22.370	22.840	22.840	1,031,400
2026-08-26	22.970	23.180	22.640	22.830	22.830	1,283,900
2026-08-25	23.000	23.460	22.770	23.370	23.370	799,000
2026-08-24	22.980	23.180	22.700	22.900	22.900	653,200
2026-08-21	22.990	23.150	22.530	22.930	22.930	629,396
2026-08-20	22.690	23.240	22.650	23.150	23.150	677,400
2026-08-19	23.190	23.190	22.520	22.580	22.580	886,500
2026-08-18	23.480	23.490	22.930	23.160	23.160	655,000
2026-08-17	22.990	23.530	22.830	23.430	23.430	695,900
2026-08-14	22.690	23.140	22.600	23.000	23.000	697,200
2026-08-13	23.090	23.160	22.630	22.660	22.660	672,100
2026-08-12	23.050	23.130	22.800	23.110	23.110	670,900
2026-08-11	23.100	23.110	22.660	22.910	22.910	625,950
2026-08-10	22.350	23.080	22.200	23.080	23.080	1,063,550
2026-08-07	22.400	22.400	21.920	22.310	22.310	715,900
2026-08-06	22.010	22.260	21.800	22.180	22.180	1,107,092
2026-08-05	22.060	22.300	21.730	22.010	22.010	914,292
2026-08-04	22.200	22.330	21.980	22.060	22.060	1,024,500
2026-08-03	21.480	22.170	21.380	22.030	22.030	1,007,200
2026-07-31	21.200	21.570	21.100	21.480	21.480	902,800
2026-07-30	21.050	21.390	20.690	21.050	21.050	792,300
2026-07-29	20.750	21.250	20.660	21.120	21.120	924,800
2026-07-28	20.270	20.900	20.270	20.640	20.640	924,600
2026-07-27	19.810	20.620	19.620	20.520	20.520	1,134,973
2026-07-24	20.170	20.320	19.780	19.880	19.880	820,500
2026-07-23	19.980	20.370	19.720	20.320	20.320	1,463,800
2026-07-22	20.320	20.410	19.700	20.000	20.000	1,202,375

Page 1 of 5 · 243 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.