Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	115.60	116.69	112.07	113.40	112.24	1,337,666
2023-02-01	111.76	116.65	111.27	114.69	113.52	1,496,014
2023-01-31	104.61	112.35	104.58	111.97	110.83	1,633,247
2023-01-30	104.98	107.80	102.61	105.42	104.35	1,199,834
2023-01-20	104.91	106.13	102.66	103.64	102.58	603,010
2023-01-19	101.01	106.80	100.52	105.00	103.93	706,332
2023-01-18	105.00	105.00	101.02	102.03	100.99	645,552
2023-01-17	100.50	105.80	98.200	104.00	102.94	1,154,178
2023-01-16	93.110	101.90	93.110	99.690	98.675	1,332,631
2023-01-13	96.000	96.480	93.500	93.880	92.924	640,547
2023-01-12	94.920	96.930	93.510	95.990	95.012	792,690
2023-01-11	97.490	99.850	94.900	95.410	94.438	1,294,881
2023-01-10	95.660	98.160	95.130	96.430	95.448	554,268
2023-01-09	97.280	100.42	94.200	95.630	94.656	965,446
2023-01-06	97.080	99.960	96.110	97.750	96.754	625,742
2023-01-05	95.500	98.670	93.890	96.690	95.705	445,555
2023-01-04	99.610	101.29	93.760	94.600	93.636	623,126
2023-01-03	95.470	98.390	93.600	98.230	97.229	935,171
2022-12-30	99.480	99.480	94.500	94.880	93.914	738,601
2022-12-29	99.370	99.750	96.960	97.950	96.952	545,094
2022-12-28	100.00	100.40	98.240	98.720	97.715	293,634
2022-12-27	100.70	101.50	98.070	100.98	99.951	270,145
2022-12-26	96.980	100.70	96.150	99.390	98.378	362,825
2022-12-23	96.990	98.560	95.600	97.800	96.804	453,407
2022-12-22	99.990	102.30	98.410	98.760	97.754	589,109
2022-12-21	104.71	105.97	100.05	101.00	99.971	775,428
2022-12-20	103.00	106.20	102.30	105.50	104.43	501,537
2022-12-19	105.14	106.38	101.84	103.20	102.15	566,543
2022-12-16	112.03	112.50	104.35	104.95	103.88	1,051,781
2022-12-15	108.90	115.88	105.59	112.03	110.89	767,915
2022-12-14	108.58	112.80	107.57	108.15	107.05	751,886
2022-12-13	112.34	113.33	107.20	107.95	106.85	1,045,806
2022-12-12	114.98	116.98	111.57	112.35	111.21	1,015,201
2022-12-09	114.50	118.20	113.50	116.89	115.70	837,453
2022-12-08	118.11	120.02	114.01	115.71	114.53	629,060
2022-12-07	117.70	120.90	115.56	120.02	118.80	602,228
2022-12-06	112.84	119.37	111.00	118.77	117.56	889,741
2022-12-05	116.50	116.50	111.99	112.85	111.70	418,405
2022-12-02	115.74	117.53	114.18	115.00	113.83	582,939
2022-12-01	117.98	121.41	116.04	116.49	115.30	895,039
2022-11-30	120.42	121.81	116.73	117.02	115.83	427,092
2022-11-29	118.98	122.84	118.98	120.41	119.18	373,677
2022-11-28	121.27	123.78	116.80	120.20	118.98	307,400
2022-11-25	126.74	127.28	120.00	121.21	119.98	484,011
2022-11-24	128.98	129.22	123.89	125.56	124.28	470,454
2022-11-23	127.68	128.69	121.66	127.50	126.20	685,781
2022-11-22	132.45	132.78	127.21	128.00	126.70	283,432
2022-11-21	130.68	132.37	127.31	131.19	129.85	441,695
2022-11-18	136.17	138.18	129.60	130.13	128.80	575,240
2022-11-17	136.00	136.17	128.50	136.17	134.78	505,733
2022-11-16	139.01	141.13	133.21	134.65	133.28	397,752
2022-11-15	134.98	142.21	134.98	139.42	138.00	448,183
2022-11-14	144.00	144.00	135.49	136.58	135.19	670,253
2022-11-11	148.50	151.30	139.96	143.00	141.54	831,276
2022-11-10	148.89	150.97	144.01	146.30	144.81	376,274
2022-11-09	146.98	151.39	146.17	149.40	147.88	264,785
2022-11-08	148.98	150.01	144.80	149.28	147.76	529,478
2022-11-07	145.99	155.00	145.30	149.65	148.13	1,132,137
2022-11-04	148.07	150.55	141.30	143.48	142.02	866,712
2022-11-03	140.11	148.50	137.20	147.30	145.80	633,247

← NewerPage 16 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.