Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	127.42	127.42	121.63	122.16	121.17	442,593
2023-07-27	128.00	129.27	125.28	126.16	125.14	173,251
2023-07-26	130.96	131.65	127.63	128.46	127.42	152,425
2023-07-25	133.80	133.89	127.00	129.45	128.40	517,452
2023-07-24	134.00	134.01	130.40	131.98	130.91	208,767
2023-07-21	134.27	138.50	132.77	134.26	133.17	433,035
2023-07-20	139.98	139.98	134.05	134.26	133.17	333,618
2023-07-19	143.34	143.99	137.06	138.28	137.16	481,067
2023-07-18	143.15	147.63	141.91	143.42	141.96	533,966
2023-07-17	141.00	145.13	140.00	142.96	141.50	561,844
2023-07-14	140.58	143.50	138.00	139.02	137.60	596,010
2023-07-13	137.08	141.96	135.28	141.50	140.06	588,531
2023-07-12	139.98	142.98	136.36	137.07	135.67	502,102
2023-07-11	134.00	142.87	134.00	140.29	138.86	444,357
2023-07-10	139.27	139.45	133.78	135.72	134.34	345,015
2023-07-07	140.27	140.88	137.12	138.30	136.89	324,017
2023-07-06	141.41	143.99	138.50	140.09	138.66	381,899
2023-07-05	139.98	144.81	137.27	140.39	138.96	773,179
2023-07-04	142.60	144.99	139.52	144.25	142.78	681,971
2023-07-03	137.06	144.78	137.06	143.95	142.48	820,537
2023-06-30	136.57	141.60	134.51	139.22	137.80	764,629
2023-06-29	135.97	139.23	135.56	136.57	135.18	445,167
2023-06-28	140.31	140.31	134.29	136.15	134.76	675,633
2023-06-27	142.74	142.74	137.43	138.20	136.79	649,895
2023-06-26	142.90	145.84	138.35	141.57	140.13	611,643
2023-06-21	149.01	150.08	142.00	144.03	142.56	1,344,555
2023-06-20	154.98	158.89	150.17	153.41	151.85	1,447,183
2023-06-19	149.50	163.98	149.50	157.31	155.71	2,067,707
2023-06-16	149.01	152.89	144.52	148.70	147.19	1,245,468
2023-06-15	159.44	159.44	148.36	151.81	150.26	1,220,020
2023-06-14	147.80	158.44	144.11	156.99	155.39	1,547,482
2023-06-13	152.00	152.58	146.88	148.00	146.49	1,169,375
2023-06-12	153.30	157.25	150.40	151.32	149.78	1,149,063
2023-06-09	157.98	157.98	149.66	151.65	150.11	933,762
2023-06-08	148.28	162.99	143.98	156.20	154.61	1,955,119
2023-06-07	144.98	150.70	141.33	148.10	146.59	1,563,403
2023-06-06	142.98	145.98	138.21	144.00	142.53	1,257,928
2023-06-05	136.29	146.00	134.00	144.90	143.42	1,883,788
2023-06-02	130.07	135.51	129.27	133.00	131.65	1,130,678
2023-06-01	134.21	134.21	128.70	131.21	129.87	669,034
2023-05-31	133.96	134.50	129.60	132.30	130.95	727,652
2023-05-30	135.00	135.61	130.66	134.76	133.39	1,077,149
2023-05-29	138.17	139.98	133.04	135.00	133.62	707,522
2023-05-26	132.25	138.42	130.00	138.00	136.59	937,151
2023-05-25	132.83	134.19	129.51	132.72	131.37	630,476
2023-05-24	136.58	137.01	131.50	133.50	132.14	1,012,047
2023-05-23	138.24	141.00	134.00	136.04	134.65	1,150,290
2023-05-22	139.39	145.00	137.06	138.96	137.54	1,871,558
2023-05-19	128.20	144.00	128.20	137.40	136.00	2,386,604
2023-05-18	121.00	126.06	120.73	126.01	124.73	1,111,870
2023-05-17	118.98	121.98	117.10	119.90	118.68	839,876
2023-05-16	118.88	122.88	117.28	119.27	118.06	718,517
2023-05-15	117.86	119.88	116.00	119.68	118.46	634,854
2023-05-12	115.00	123.33	114.00	117.86	116.66	1,373,671
2023-05-11	115.59	117.37	113.12	113.85	112.69	565,710
2023-05-10	112.91	115.25	110.80	115.09	113.92	433,167
2023-05-09	115.00	115.74	110.18	112.10	110.96	700,213
2023-05-08	115.00	117.76	110.00	117.76	116.56	1,040,802
2023-05-05	119.13	119.80	114.00	114.08	112.92	863,162
2023-05-04	125.00	125.00	117.99	119.84	118.62	1,046,467

← NewerPage 14 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.