Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	79.980	81.590	78.210	80.450	79.798	487,112
2024-01-23	79.830	81.630	64.010	79.880	79.232	708,235
2024-01-22	82.730	83.270	78.650	79.830	79.183	773,116
2024-01-19	84.480	88.490	82.580	82.920	82.247	555,891
2024-01-18	83.400	85.150	80.210	84.300	83.616	566,915
2024-01-17	87.140	87.140	83.240	83.440	82.763	373,997
2024-01-16	87.040	88.850	85.500	87.150	86.443	298,204
2024-01-15	90.890	90.890	90.890	90.890	90.153	0
2024-01-12	92.500	92.670	90.100	90.890	90.153	371,164
2024-01-11	91.980	93.100	90.260	92.560	91.809	909,528
2024-01-10	94.330	95.000	91.000	91.370	90.629	541,552
2024-01-09	92.070	95.680	91.280	94.800	94.031	896,820
2024-01-08	96.720	98.040	92.050	92.760	92.008	668,027
2024-01-05	98.000	100.99	96.860	97.410	96.620	727,152
2024-01-04	99.790	99.890	97.000	98.900	98.098	466,139
2024-01-03	102.62	102.62	99.540	99.790	98.981	362,947
2024-01-02	104.79	105.98	100.43	102.56	101.73	634,125
2023-12-29	103.98	106.98	103.98	104.79	103.94	610,790
2023-12-28	107.50	107.51	102.38	105.62	104.76	768,221
2023-12-27	96.320	104.87	96.320	104.30	103.45	860,749
2023-12-26	101.50	101.80	96.210	96.600	95.817	620,068
2023-12-25	102.08	103.94	100.98	101.43	100.61	424,474
2023-12-22	103.02	103.80	101.34	102.18	101.35	397,807
2023-12-21	104.04	105.41	100.50	102.98	102.14	753,905
2023-12-20	111.00	111.86	102.00	104.24	103.39	1,378,008
2023-12-19	101.43	108.00	100.35	107.48	106.61	1,477,364
2023-12-18	102.13	103.50	99.590	101.07	100.25	516,238
2023-12-15	104.50	105.79	101.50	102.85	102.02	538,491
2023-12-14	105.79	109.72	104.25	104.68	103.83	541,016
2023-12-13	107.06	107.70	104.10	105.57	104.71	471,817
2023-12-12	104.59	109.85	104.20	107.06	106.19	878,563
2023-12-11	99.980	106.31	98.200	105.04	104.19	895,840
2023-12-08	96.500	102.00	95.370	100.53	99.715	770,734
2023-12-07	98.240	99.580	96.160	97.390	96.600	558,201
2023-12-06	100.00	103.17	98.280	98.730	97.929	750,556
2023-12-05	103.48	103.53	99.800	101.58	100.76	520,461
2023-12-04	104.75	105.40	102.05	103.40	102.56	652,228
2023-12-01	100.74	105.00	98.600	104.20	103.35	859,028
2023-11-30	104.62	105.99	99.240	100.71	99.893	964,767
2023-11-29	102.11	108.80	102.09	105.50	104.64	1,127,519
2023-11-28	101.71	104.89	100.52	102.00	101.17	559,647
2023-11-27	96.290	102.00	95.200	100.88	100.06	870,800
2023-11-24	100.00	101.03	95.400	96.290	95.509	1,106,458
2023-11-23	100.07	104.18	99.000	101.01	100.19	902,266
2023-11-22	102.08	108.80	99.830	100.48	99.665	1,212,015
2023-11-21	103.00	103.88	99.800	102.39	101.56	823,446
2023-11-20	101.47	105.86	100.30	104.00	103.16	1,679,146
2023-11-17	97.510	105.58	96.000	100.84	100.02	1,728,705
2023-11-16	99.800	102.00	97.280	98.470	97.671	1,401,088
2023-11-15	99.310	99.960	96.010	98.510	97.711	1,549,433
2023-11-14	94.700	98.320	93.510	97.000	96.213	830,310
2023-11-13	97.900	98.420	93.000	95.450	94.676	1,098,741
2023-11-10	95.800	98.870	93.000	97.800	97.007	1,234,038
2023-11-09	102.00	103.79	96.350	97.420	96.630	1,650,812
2023-11-08	95.560	104.99	95.400	104.01	103.17	3,586,108
2023-11-07	98.800	98.980	95.650	96.460	95.678	1,494,172
2023-11-06	100.98	102.70	96.000	99.000	98.197	2,542,087
2023-11-03	85.770	101.79	85.100	98.000	97.205	1,983,223
2023-11-02	88.330	90.970	85.200	85.590	84.896	648,920
2023-11-01	92.500	92.500	87.930	88.500	87.782	885,443

← NewerPage 12 of 21 · 1,218 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.