Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	121.05	129.46	120.38	125.00	123.73	1,000,697
2023-04-27	120.00	125.20	118.90	122.26	121.01	580,008
2023-04-26	119.67	125.02	117.49	118.87	117.66	873,365
2023-04-25	120.00	125.98	118.30	120.64	119.41	936,178
2023-04-24	126.21	127.25	116.52	122.41	121.16	1,917,884
2023-04-21	133.50	134.64	124.98	125.30	124.02	698,818
2023-04-20	140.63	142.80	133.55	134.77	133.40	826,015
2023-04-19	132.99	140.98	131.89	140.00	138.57	1,146,591
2023-04-18	136.98	137.89	128.41	134.00	132.64	1,109,147
2023-04-17	140.00	146.50	135.18	139.46	138.04	1,857,917
2023-04-14	126.44	138.05	124.42	135.08	133.70	1,101,908
2023-04-13	129.01	129.75	125.31	125.49	124.21	415,512
2023-04-12	126.01	131.10	124.22	130.98	129.65	885,449
2023-04-11	126.98	131.68	125.15	126.24	124.95	715,143
2023-04-10	130.14	134.23	127.26	127.42	126.12	741,719
2023-04-07	131.94	141.42	129.89	129.89	128.57	997,172
2023-04-06	123.22	132.80	122.90	131.25	129.91	1,257,402
2023-04-04	123.38	127.46	121.62	123.60	122.34	1,110,073
2023-04-03	131.97	131.97	123.19	128.00	126.70	1,667,280
2023-03-31	134.99	136.00	130.00	132.11	130.76	867,972
2023-03-30	129.00	136.18	127.72	136.00	134.61	882,145
2023-03-29	128.80	131.55	125.45	128.76	127.45	652,528
2023-03-28	133.78	133.98	126.64	127.78	126.48	697,236
2023-03-27	131.50	135.48	127.91	134.86	133.49	785,651
2023-03-24	137.00	138.98	130.00	132.56	131.21	638,818
2023-03-23	134.00	139.37	132.79	137.00	135.60	567,907
2023-03-22	137.90	137.90	133.00	135.00	133.62	819,559
2023-03-21	138.15	141.88	135.44	137.91	136.51	618,712
2023-03-20	146.12	146.12	132.00	140.44	139.01	1,439,050
2023-03-17	134.70	149.99	132.81	146.02	144.53	1,326,135
2023-03-16	131.21	136.88	129.00	136.00	134.61	1,105,898
2023-03-15	132.88	138.27	129.00	130.23	128.90	1,034,056
2023-03-14	128.21	134.18	126.60	130.95	129.62	895,936
2023-03-13	129.73	131.57	126.51	129.86	128.54	1,360,842
2023-03-10	123.22	135.88	122.41	131.11	129.77	2,491,651
2023-03-09	118.90	129.50	117.70	124.57	123.30	2,370,027
2023-03-08	121.78	122.25	115.60	119.00	117.79	994,266
2023-03-07	124.35	125.77	119.42	121.78	120.54	1,354,616
2023-03-06	111.01	126.60	110.98	126.03	124.75	1,869,370
2023-03-03	106.40	112.70	106.40	110.44	109.32	805,087
2023-03-02	109.20	110.70	105.38	106.00	104.92	625,542
2023-03-01	114.50	114.50	108.51	109.38	108.27	839,983
2023-02-28	112.98	114.77	111.00	113.71	112.55	409,986
2023-02-27	120.00	120.00	114.63	115.48	114.30	497,226
2023-02-24	119.82	122.60	116.01	121.00	119.77	961,791
2023-02-23	115.00	120.20	113.02	119.82	118.60	1,024,495
2023-02-22	111.09	116.00	110.00	115.67	114.49	708,092
2023-02-21	112.89	114.45	111.19	111.63	110.49	420,229
2023-02-20	113.51	113.68	111.09	112.90	111.75	559,914
2023-02-17	113.25	116.29	112.68	112.90	111.75	561,777
2023-02-16	116.10	118.09	112.52	113.65	112.49	1,065,714
2023-02-15	115.21	118.36	114.59	117.90	116.70	805,041
2023-02-14	114.98	118.60	113.10	115.90	114.72	1,063,790
2023-02-13	114.00	115.82	112.60	113.99	112.83	641,903
2023-02-10	116.61	117.17	113.00	113.98	112.82	1,036,356
2023-02-09	106.88	121.50	105.19	117.88	116.68	1,442,657
2023-02-08	109.03	110.18	106.98	107.00	105.91	493,391
2023-02-07	113.83	113.88	108.40	109.03	107.92	954,890
2023-02-06	113.24	113.83	110.08	113.83	112.67	707,443
2023-02-03	112.13	114.80	110.20	114.04	112.88	672,506

← NewerPage 15 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.