Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	79.500	92.200	79.500	88.960	88.238	2,357,940
2023-10-27	74.730	80.100	73.080	79.240	78.597	795,724
2023-10-26	74.060	75.130	72.860	74.760	74.154	496,725
2023-10-25	76.400	76.990	72.860	74.600	73.995	586,418
2023-10-24	74.100	77.120	73.330	75.900	75.284	465,361
2023-10-23	74.010	75.960	73.100	74.330	73.727	531,280
2023-10-20	79.900	79.900	75.570	75.770	75.155	708,730
2023-10-19	77.000	81.300	76.630	79.890	79.242	844,584
2023-10-18	79.290	80.000	77.000	77.140	76.514	381,536
2023-10-17	78.740	79.940	77.860	79.090	78.449	368,014
2023-10-16	80.010	80.960	77.990	78.650	78.012	492,751
2023-10-13	82.150	82.480	80.680	81.250	80.591	558,988
2023-10-12	82.100	83.450	78.900	83.060	82.386	796,385
2023-10-11	78.900	81.800	78.230	80.890	80.234	732,971
2023-10-10	79.700	80.170	78.040	78.450	77.814	601,581
2023-10-09	81.800	81.810	78.010	79.000	78.359	846,901
2023-09-28	80.260	82.680	79.000	81.700	81.037	721,189
2023-09-27	79.510	81.280	79.510	79.750	79.103	499,883
2023-09-26	80.500	81.510	79.200	79.890	79.242	486,005
2023-09-25	82.900	82.900	80.050	80.540	79.887	548,661
2023-09-22	80.800	82.680	79.180	82.250	81.583	461,466
2023-09-21	80.710	82.880	80.000	80.390	79.738	474,107
2023-09-20	82.010	83.000	80.450	80.540	79.887	450,080
2023-09-19	83.500	83.980	82.000	82.590	81.920	695,907
2023-09-18	86.200	88.880	82.710	83.500	82.823	1,317,668
2023-09-15	87.030	89.580	85.000	87.380	86.671	854,120
2023-09-14	89.800	90.440	86.010	86.780	86.076	645,413
2023-09-13	89.980	91.450	88.790	89.840	89.111	572,363
2023-09-12	90.890	92.460	89.500	90.500	89.766	789,820
2023-09-11	92.740	94.980	91.030	91.690	90.946	882,418
2023-09-08	92.880	93.680	88.700	92.000	91.254	1,407,556
2023-09-07	93.930	94.990	88.560	91.570	90.827	2,485,617
2023-09-06	85.790	92.700	84.710	91.040	90.302	2,213,128
2023-09-05	84.600	88.000	84.170	85.730	85.035	1,594,512
2023-09-04	88.230	88.230	82.700	84.500	83.815	1,803,209
2023-09-01	87.740	90.830	86.830	88.050	87.336	1,261,989
2023-08-31	84.500	89.990	83.000	87.740	87.028	1,246,444
2023-08-30	85.180	86.990	83.860	85.900	85.203	1,117,669
2023-08-29	80.290	84.700	79.960	84.380	83.696	1,193,166
2023-08-28	86.600	87.100	79.120	79.120	78.478	1,101,469
2023-08-25	81.670	83.990	79.000	80.740	80.085	679,543
2023-08-24	82.790	84.010	81.310	83.180	82.505	759,842
2023-08-23	85.560	86.000	82.280	82.800	82.128	832,221
2023-08-22	86.020	86.610	82.550	86.610	85.908	896,985
2023-08-21	85.300	88.230	84.840	85.710	85.015	939,444
2023-08-18	86.000	88.360	85.250	85.250	84.559	1,213,248
2023-08-17	85.500	86.780	84.030	85.300	84.608	933,629
2023-08-16	86.880	87.470	84.500	85.760	85.064	1,247,854
2023-08-15	93.430	93.800	86.000	86.810	86.106	2,378,389
2023-08-14	94.000	97.000	90.020	92.330	91.581	3,196,280
2023-08-11	114.00	114.00	97.460	97.470	96.679	3,015,356
2023-08-10	118.06	123.40	118.06	121.82	120.83	223,356
2023-08-09	119.02	121.00	118.00	119.11	118.14	197,127
2023-08-08	122.00	122.38	119.79	121.21	120.23	175,306
2023-08-07	122.04	122.43	119.03	121.37	120.39	466,671
2023-08-04	125.61	126.58	121.00	122.04	121.05	698,655
2023-08-03	128.48	129.00	125.03	125.61	124.59	279,658
2023-08-02	125.02	130.68	125.00	128.59	127.55	304,055
2023-08-01	126.00	128.20	124.04	125.69	124.67	238,459
2023-07-31	123.24	126.40	121.01	125.62	124.60	573,661

← NewerPage 13 of 21 · 1,212 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.