Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	42.880	43.880	42.030	42.600	42.432	752,081
2024-07-24	45.200	45.490	42.980	43.220	43.050	798,129
2024-07-23	48.950	48.950	44.610	44.730	44.554	1,291,208
2024-07-22	49.220	49.720	48.530	48.810	48.618	801,735
2024-07-19	47.900	50.240	46.780	49.330	49.136	1,141,384
2024-07-18	47.000	48.270	46.030	47.700	47.313	1,085,170
2024-07-17	48.960	49.500	47.680	47.800	47.412	880,160
2024-07-16	47.830	49.300	47.370	48.880	48.484	986,857
2024-07-15	48.830	49.980	47.810	48.380	47.988	1,046,435
2024-07-12	50.050	50.880	48.510	49.500	49.099	1,802,736
2024-07-11	44.310	50.860	44.310	50.180	49.773	2,252,499
2024-07-10	43.500	44.230	43.010	43.220	42.869	1,027,203
2024-07-09	45.000	45.180	42.820	43.700	43.346	1,350,996
2024-07-08	46.080	46.960	43.020	43.240	42.889	1,559,747
2024-07-05	46.380	46.380	46.380	46.380	46.004	0
2024-07-04	48.790	49.300	45.730	46.380	46.004	1,241,759
2024-07-03	49.860	50.150	48.260	48.790	48.394	581,432
2024-07-02	51.500	51.660	49.600	49.930	49.525	772,501
2024-07-01	52.000	53.090	50.490	51.880	51.459	531,728
2024-06-28	52.960	54.140	51.670	52.110	51.687	807,624
2024-06-27	54.330	54.590	52.600	52.930	52.501	760,664
2024-06-26	52.200	54.570	52.060	54.330	53.889	824,378
2024-06-25	55.980	56.080	51.360	52.700	52.273	1,192,058
2024-06-24	60.980	61.500	55.600	55.870	55.417	1,379,277
2024-06-21	63.440	64.190	61.000	61.530	61.031	1,391,634
2024-06-20	64.160	66.690	63.600	64.230	63.709	1,384,047
2024-06-19	64.740	65.660	62.610	64.870	64.344	929,336
2024-06-18	63.900	64.970	63.360	64.390	63.868	770,757
2024-06-17	59.000	64.990	59.000	63.810	63.292	1,244,232
2024-06-14	59.980	60.500	58.800	60.090	59.603	743,739
2024-06-13	60.420	62.860	60.420	60.850	60.356	1,117,064
2024-06-12	59.750	62.280	59.700	60.780	60.287	493,496
2024-06-11	56.110	60.660	56.110	60.440	59.950	739,364
2024-06-07	58.480	58.880	56.690	57.450	56.984	446,509
2024-06-06	59.100	61.030	57.070	57.590	57.123	774,658
2024-06-05	58.960	60.740	58.350	59.500	59.017	588,677
2024-06-04	60.740	60.740	58.030	58.960	58.482	554,536
2024-06-03	62.800	62.880	59.800	60.220	59.732	506,885
2024-05-31	60.800	62.300	60.680	61.900	61.398	862,314
2024-05-30	59.130	62.500	59.000	61.240	60.743	494,835
2024-05-29	60.370	62.140	59.880	60.420	59.930	513,407
2024-05-28	61.540	62.930	60.130	60.400	59.910	676,796
2024-05-27	62.130	62.640	59.190	61.380	60.882	1,168,042
2024-05-24	64.300	64.570	61.880	61.890	61.388	1,110,568
2024-05-23	64.460	66.200	63.930	64.730	64.205	561,512
2024-05-22	64.800	66.800	63.660	64.520	63.997	988,394
2024-05-21	66.380	66.800	65.110	66.000	65.465	591,157
2024-05-20	69.340	70.600	66.480	66.700	66.159	890,397
2024-05-17	67.150	69.880	67.060	69.800	69.234	587,471
2024-05-16	66.330	68.310	66.260	67.730	67.181	466,857
2024-05-15	65.000	68.140	63.700	66.850	66.308	647,985
2024-05-14	64.630	65.930	63.110	64.640	64.116	623,808
2024-05-13	65.110	65.980	62.880	64.660	64.136	884,620
2024-05-10	67.590	68.600	64.050	65.120	64.592	597,788
2024-05-09	66.920	68.580	66.250	67.680	67.131	525,546
2024-05-08	66.300	67.800	66.080	66.270	65.733	693,541
2024-05-07	69.030	69.480	67.990	68.300	67.746	468,211
2024-05-06	67.100	69.560	66.790	68.710	68.153	774,543
2024-04-30	63.990	66.380	63.990	65.730	65.197	756,875
2024-04-29	64.230	65.660	62.380	64.630	64.106	584,343

← NewerPage 10 of 21 · 1,217 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.