Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	101.50	120.00	100.00	119.36	118.14	2,349,309
2022-08-01	103.20	105.20	99.450	103.26	102.21	566,135
2022-07-29	105.90	107.20	103.10	103.90	102.84	564,598
2022-07-28	100.80	106.60	100.00	105.52	104.45	867,489
2022-07-27	104.37	104.37	100.00	100.60	99.575	711,489
2022-07-26	99.020	104.30	96.000	103.47	102.42	895,778
2022-07-25	98.170	102.63	97.320	99.350	98.338	520,062
2022-07-22	100.55	101.50	97.400	99.750	98.734	929,362
2022-07-21	94.160	103.98	91.600	100.55	99.526	1,611,196
2022-07-20	90.960	94.860	90.280	93.200	92.251	823,043
2022-07-19	90.200	91.530	89.390	90.000	89.083	407,261
2022-07-18	90.910	92.650	88.600	90.980	90.053	635,111
2022-07-15	90.760	94.950	89.310	91.060	90.133	1,252,876
2022-07-14	87.200	92.460	87.200	90.820	89.895	785,381
2022-07-13	90.840	92.010	87.000	87.900	87.005	1,354,503
2022-07-12	98.250	99.700	90.530	91.000	90.073	1,225,621
2022-07-11	104.10	104.97	98.000	99.000	97.497	904,802
2022-07-08	107.00	108.21	104.02	105.20	103.60	547,470
2022-07-07	113.98	113.99	105.81	106.69	105.07	1,160,228
2022-07-06	108.00	117.44	106.53	113.23	111.51	1,321,939
2022-07-05	108.81	111.81	105.35	106.88	105.26	613,206
2022-07-04	114.99	116.69	107.30	109.00	107.34	944,418
2022-07-01	113.97	119.99	111.37	116.80	115.03	561,114
2022-06-30	113.61	116.37	111.03	113.75	112.02	495,285
2022-06-29	120.00	120.00	111.02	111.31	109.62	543,508
2022-06-28	118.41	120.80	115.58	118.80	117.00	691,729
2022-06-27	111.77	118.58	109.50	117.46	115.68	1,046,416
2022-06-24	111.22	114.88	110.53	112.00	110.30	540,637
2022-06-23	108.36	112.65	107.30	112.28	110.58	800,843
2022-06-22	109.20	112.91	107.50	107.73	106.09	833,162
2022-06-21	114.83	114.83	107.70	108.41	106.76	1,020,774
2022-06-20	111.73	117.50	111.50	112.91	111.20	1,177,763
2022-06-17	114.01	115.94	110.00	112.19	110.49	1,596,864
2022-06-16	109.00	117.76	108.00	116.50	114.73	2,696,410
2022-06-15	96.900	107.38	93.220	104.99	103.40	1,794,076
2022-06-14	97.060	97.260	92.850	95.800	94.345	476,486
2022-06-13	97.590	101.77	97.000	98.990	97.487	524,691
2022-06-10	95.000	98.970	95.000	98.000	96.512	453,820
2022-06-09	100.14	100.47	95.220	95.800	94.345	476,398
2022-06-08	102.47	102.60	97.260	100.45	98.925	684,834
2022-06-07	102.58	104.98	101.00	102.39	100.84	737,032
2022-06-06	104.00	109.64	102.29	103.11	101.54	1,343,669
2022-06-02	99.070	106.05	99.060	104.34	102.76	1,177,394
2022-06-01	95.260	102.80	95.260	99.820	98.304	738,179
2022-05-31	92.020	97.180	90.580	96.380	94.917	630,683
2022-05-30	91.960	93.500	90.310	93.500	92.080	371,288
2022-05-27	90.900	95.750	90.900	92.220	90.820	367,812
2022-05-26	91.290	92.350	89.280	90.690	89.313	489,668
2022-05-25	91.910	93.480	89.710	90.830	89.451	443,184
2022-05-24	98.000	100.68	91.000	91.910	90.514	896,822
2022-05-23	95.500	98.560	93.060	98.160	96.669	429,203
2022-05-20	94.300	96.790	92.000	95.520	94.070	506,395
2022-05-19	94.500	96.580	92.350	95.950	94.493	445,879
2022-05-18	91.760	96.950	91.720	94.500	93.065	605,292
2022-05-17	93.740	93.740	90.700	92.720	91.312	326,037
2022-05-16	89.300	94.270	89.300	92.350	90.948	812,228
2022-05-13	87.620	89.600	87.100	88.070	86.733	333,779
2022-05-12	88.680	91.300	88.040	89.320	87.964	359,139
2022-05-11	90.300	94.340	88.340	88.680	87.333	660,040
2022-05-10	84.110	91.800	84.110	90.770	89.392	536,958

← NewerPage 18 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.