Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	144.00	145.74	137.02	140.46	139.03	622,347
2022-11-01	145.00	146.14	137.37	143.00	141.54	911,487
2022-10-31	145.00	151.99	143.55	145.30	143.82	784,559
2022-10-28	144.98	149.88	142.26	142.50	141.05	768,441
2022-10-27	141.00	158.00	136.00	146.00	144.51	1,110,131
2022-10-26	128.98	147.00	127.17	142.00	140.55	1,227,175
2022-10-25	117.63	131.59	117.08	129.48	128.16	1,132,563
2022-10-24	113.98	120.72	113.18	119.67	118.45	725,797
2022-10-21	120.00	120.02	107.99	114.98	113.81	1,000,516
2022-10-20	114.75	123.50	93.100	121.57	120.33	1,243,330
2022-10-19	116.85	119.00	113.92	113.92	112.76	327,291
2022-10-18	116.38	118.63	115.09	117.50	116.30	292,885
2022-10-17	118.40	119.50	113.33	116.38	115.19	351,335
2022-10-14	113.50	119.98	112.16	116.45	115.26	437,530
2022-10-13	110.52	118.00	109.58	113.50	112.34	560,821
2022-10-12	108.27	112.50	103.14	111.25	110.12	492,613
2022-10-11	106.87	111.22	104.70	107.60	106.50	285,268
2022-10-10	113.27	113.27	102.53	106.00	104.92	753,529
2022-09-30	119.98	119.98	115.57	115.95	114.77	239,046
2022-09-29	123.11	123.11	117.61	119.98	118.76	370,405
2022-09-28	128.99	128.99	121.49	121.51	120.27	308,285
2022-09-27	128.20	131.88	125.01	127.71	126.41	236,589
2022-09-26	120.78	131.25	120.78	127.10	125.81	449,923
2022-09-23	130.29	130.76	122.54	129.79	128.47	715,319
2022-09-22	125.79	132.06	125.79	129.13	127.81	426,503
2022-09-21	129.58	136.64	126.10	129.65	128.33	629,646
2022-09-20	133.51	135.58	129.03	129.45	128.13	486,802
2022-09-19	140.18	141.26	132.50	135.60	134.22	493,554
2022-09-16	132.91	144.68	131.71	139.08	137.66	1,091,044
2022-09-15	137.73	142.50	132.40	134.66	133.29	640,980
2022-09-14	132.00	140.51	131.33	140.24	138.81	534,059
2022-09-13	128.23	138.48	128.23	137.30	135.90	785,492
2022-09-09	134.29	138.65	128.25	129.54	128.22	466,722
2022-09-08	139.04	139.04	133.33	134.25	132.88	466,316
2022-09-07	130.77	142.50	129.00	136.92	135.53	1,055,937
2022-09-06	125.97	131.30	123.11	129.94	128.62	838,870
2022-09-05	124.94	128.47	121.27	124.85	123.58	904,886
2022-09-02	120.46	125.50	118.00	124.94	123.67	716,001
2022-09-01	122.11	126.10	119.82	120.34	119.11	797,814
2022-08-31	125.37	128.98	119.65	122.00	120.76	707,517
2022-08-30	130.35	130.35	123.52	125.38	124.10	550,365
2022-08-29	123.00	132.90	120.30	127.80	126.50	836,397
2022-08-26	125.58	134.58	121.66	125.74	124.46	1,049,055
2022-08-25	128.09	131.79	125.53	130.58	129.25	1,050,636
2022-08-24	145.97	146.56	127.30	128.93	127.62	2,032,814
2022-08-23	142.88	147.20	138.88	145.80	144.31	875,021
2022-08-22	138.55	144.17	136.34	142.88	141.42	905,354
2022-08-19	144.89	145.78	138.18	138.55	137.14	1,008,762
2022-08-18	144.88	150.80	141.32	147.25	145.75	1,227,085
2022-08-17	144.00	147.90	140.80	144.16	142.69	1,075,622
2022-08-16	144.00	146.48	139.51	142.60	141.15	1,235,520
2022-08-15	147.00	151.80	142.22	144.00	142.53	1,149,513
2022-08-12	151.20	152.87	146.00	146.15	144.66	1,149,281
2022-08-11	156.00	158.99	147.99	154.68	153.10	2,195,624
2022-08-10	152.00	165.00	152.00	156.10	154.51	1,748,956
2022-08-09	153.50	157.60	143.10	156.10	154.51	2,031,520
2022-08-08	151.50	163.56	148.00	156.80	155.20	2,520,029
2022-08-05	127.81	153.30	125.00	147.35	145.85	2,627,025
2022-08-04	129.00	129.43	124.88	127.75	126.45	943,905
2022-08-03	122.21	132.38	121.01	130.04	128.72	2,812,039

← NewerPage 17 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.