Shenzhen Xinyichang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 61.500 | 62.800 | 60.350 | 62.360 | 61.854 | 536,948 |
| 2024-04-25 | 58.240 | 61.380 | 57.680 | 60.700 | 60.208 | 721,426 |
| 2024-04-24 | 59.760 | 60.460 | 58.360 | 58.400 | 57.926 | 496,999 |
| 2024-04-23 | 58.880 | 59.880 | 57.910 | 59.250 | 58.769 | 722,211 |
| 2024-04-22 | 56.950 | 58.850 | 54.240 | 58.740 | 58.264 | 539,365 |
| 2024-04-19 | 58.400 | 58.400 | 56.440 | 56.440 | 55.982 | 658,421 |
| 2024-04-18 | 57.970 | 59.470 | 56.470 | 58.400 | 57.926 | 685,443 |
| 2024-04-17 | 58.980 | 60.000 | 56.560 | 58.150 | 57.678 | 916,352 |
| 2024-04-16 | 57.000 | 60.000 | 55.510 | 58.430 | 57.956 | 991,330 |
| 2024-04-15 | 62.530 | 63.780 | 58.000 | 59.320 | 58.839 | 1,034,338 |
| 2024-04-12 | 63.110 | 65.000 | 62.520 | 62.520 | 62.013 | 388,542 |
| 2024-04-11 | 62.980 | 65.500 | 62.790 | 63.110 | 62.598 | 534,279 |
| 2024-04-10 | 64.000 | 64.090 | 62.210 | 62.820 | 62.311 | 473,616 |
| 2024-04-09 | 64.000 | 66.070 | 62.800 | 65.310 | 64.780 | 666,992 |
| 2024-04-08 | 68.500 | 68.520 | 63.600 | 64.720 | 64.195 | 1,172,748 |
| 2024-04-03 | 68.550 | 70.430 | 66.600 | 68.690 | 68.133 | 690,299 |
| 2024-04-02 | 70.760 | 71.000 | 68.360 | 69.370 | 68.807 | 706,949 |
| 2024-04-01 | 68.990 | 72.040 | 68.990 | 70.800 | 70.226 | 817,540 |
| 2024-03-29 | 68.030 | 69.340 | 67.580 | 69.340 | 68.778 | 193,733 |
| 2024-03-28 | 66.790 | 71.490 | 65.940 | 68.990 | 68.430 | 708,248 |
| 2024-03-27 | 68.790 | 69.460 | 66.500 | 66.790 | 66.248 | 738,638 |
| 2024-03-26 | 71.040 | 72.360 | 67.620 | 68.970 | 68.411 | 731,642 |
| 2024-03-25 | 73.980 | 74.380 | 71.080 | 71.380 | 70.801 | 677,771 |
| 2024-03-22 | 75.740 | 77.300 | 74.320 | 74.320 | 73.717 | 654,356 |
| 2024-03-21 | 77.300 | 79.150 | 75.000 | 75.740 | 75.126 | 759,304 |
| 2024-03-20 | 76.950 | 78.260 | 75.400 | 77.450 | 76.822 | 906,173 |
| 2024-03-19 | 76.100 | 77.790 | 75.300 | 76.600 | 75.979 | 903,065 |
| 2024-03-18 | 73.200 | 77.290 | 72.360 | 76.410 | 75.790 | 1,237,207 |
| 2024-03-15 | 72.100 | 73.260 | 71.000 | 73.260 | 72.666 | 857,818 |
| 2024-03-14 | 72.450 | 73.660 | 71.510 | 73.270 | 72.676 | 928,336 |
| 2024-03-13 | 74.000 | 74.300 | 72.290 | 73.000 | 72.408 | 775,713 |
| 2024-03-12 | 71.190 | 75.300 | 71.190 | 73.280 | 72.686 | 1,153,282 |
| 2024-03-11 | 69.400 | 70.870 | 67.690 | 70.720 | 70.146 | 799,121 |
| 2024-03-08 | 67.800 | 70.270 | 65.680 | 69.450 | 68.887 | 1,017,395 |
| 2024-03-07 | 71.000 | 71.380 | 66.600 | 67.200 | 66.655 | 1,099,987 |
| 2024-03-06 | 71.000 | 71.200 | 67.610 | 69.730 | 69.164 | 793,831 |
| 2024-03-05 | 73.880 | 74.800 | 69.680 | 70.380 | 69.809 | 1,199,557 |
| 2024-03-04 | 74.560 | 76.960 | 70.380 | 74.700 | 74.094 | 1,258,926 |
| 2024-03-01 | 72.510 | 74.670 | 71.720 | 74.670 | 74.064 | 894,909 |
| 2024-02-29 | 66.350 | 72.880 | 66.350 | 72.510 | 71.922 | 1,024,559 |
| 2024-02-28 | 75.850 | 77.880 | 66.800 | 67.350 | 66.804 | 1,218,828 |
| 2024-02-27 | 73.000 | 76.450 | 72.260 | 75.850 | 75.235 | 1,062,862 |
| 2024-02-26 | 71.490 | 75.990 | 70.300 | 73.090 | 72.497 | 877,340 |
| 2024-02-23 | 69.950 | 71.780 | 68.050 | 71.100 | 70.523 | 1,050,490 |
| 2024-02-22 | 67.630 | 70.360 | 67.010 | 69.460 | 68.897 | 747,357 |
| 2024-02-21 | 68.710 | 71.570 | 66.000 | 67.610 | 67.062 | 890,011 |
| 2024-02-20 | 65.900 | 69.800 | 64.510 | 68.150 | 67.597 | 1,185,079 |
| 2024-02-19 | 69.500 | 69.850 | 63.960 | 65.600 | 65.068 | 1,201,522 |
| 2024-02-08 | 64.500 | 69.300 | 61.880 | 67.640 | 67.091 | 1,151,574 |
| 2024-02-07 | 62.990 | 68.660 | 60.760 | 62.650 | 62.142 | 1,299,022 |
| 2024-02-06 | 58.620 | 63.150 | 54.220 | 61.560 | 61.061 | 1,177,602 |
| 2024-02-05 | 62.720 | 63.590 | 54.000 | 58.760 | 58.283 | 1,034,390 |
| 2024-02-02 | 68.710 | 68.990 | 60.290 | 63.990 | 63.471 | 775,896 |
| 2024-02-01 | 68.680 | 71.470 | 67.880 | 68.980 | 68.421 | 725,496 |
| 2024-01-31 | 74.990 | 74.990 | 68.360 | 68.700 | 68.143 | 570,906 |
| 2024-01-30 | 74.430 | 75.960 | 72.000 | 72.000 | 71.416 | 364,169 |
| 2024-01-29 | 79.200 | 81.990 | 75.030 | 75.140 | 74.531 | 649,610 |
| 2024-01-26 | 82.000 | 82.000 | 78.000 | 78.660 | 78.022 | 396,332 |
| 2024-01-25 | 81.410 | 82.820 | 79.590 | 82.000 | 81.335 | 356,345 |
| 2024-01-24 | 79.980 | 81.590 | 78.210 | 80.450 | 79.798 | 487,112 |
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.