Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	84.110	91.800	84.110	90.770	89.392	536,958
2022-05-09	86.510	87.700	85.520	86.500	85.187	381,978
2022-05-06	83.100	89.700	82.210	87.300	85.974	927,706
2022-05-05	85.660	89.250	83.780	85.680	84.379	885,512
2022-04-29	82.800	88.500	79.500	85.660	84.359	1,352,736
2022-04-28	84.200	84.350	78.710	80.520	79.297	769,964
2022-04-27	69.100	84.410	68.290	84.410	83.128	1,171,085
2022-04-26	69.000	71.510	67.260	70.340	69.272	1,080,317
2022-04-25	71.320	72.470	67.060	67.500	66.475	604,820
2022-04-22	72.510	75.320	72.120	73.900	72.778	397,737
2022-04-21	76.120	78.450	73.700	74.080	72.955	422,823
2022-04-20	78.060	78.990	75.880	76.780	75.614	352,155
2022-04-19	80.150	81.360	77.130	78.060	76.875	565,863
2022-04-18	77.030	82.380	75.800	80.130	78.913	961,537
2022-04-15	75.690	78.850	73.600	78.500	77.308	789,401
2022-04-14	76.800	78.000	73.300	77.500	76.323	884,331
2022-04-13	81.500	81.500	75.360	76.050	74.895	818,090
2022-04-12	80.060	81.960	77.680	81.570	80.331	822,614
2022-04-11	85.530	85.530	81.020	81.110	79.878	674,388
2022-04-08	91.320	91.870	86.070	86.360	85.049	552,959
2022-04-07	92.000	92.300	88.230	91.130	89.746	493,991
2022-04-06	92.400	94.500	88.030	92.610	91.204	484,254
2022-04-01	93.200	94.800	90.050	92.490	91.086	453,264
2022-03-31	95.700	95.900	92.500	93.250	91.834	400,915
2022-03-30	94.950	97.200	92.400	95.700	94.247	626,266
2022-03-29	94.010	97.210	91.400	93.770	92.346	649,507
2022-03-28	96.980	96.980	92.610	93.980	92.553	454,594
2022-03-25	99.050	100.89	93.500	94.370	92.937	553,433
2022-03-24	98.980	100.79	97.310	99.030	97.526	376,602
2022-03-23	98.980	101.48	98.050	100.36	98.836	454,047
2022-03-22	101.75	101.75	99.010	99.130	97.625	483,192
2022-03-21	98.780	103.35	96.000	101.75	100.20	1,074,327
2022-03-18	97.500	99.940	97.380	98.640	97.142	554,824
2022-03-17	99.500	102.72	97.500	99.870	98.354	1,328,440
2022-03-16	91.190	96.900	89.000	96.330	94.867	1,480,107
2022-03-15	88.000	92.330	86.720	89.570	88.210	974,257
2022-03-14	94.000	94.000	88.880	89.200	87.846	662,769
2022-03-11	90.310	91.820	87.180	91.320	89.933	1,032,498
2022-03-10	93.330	94.800	91.020	91.900	90.505	761,129
2022-03-09	91.700	94.420	87.930	90.500	89.126	685,729
2022-03-08	93.380	94.720	90.330	91.870	90.475	868,841
2022-03-07	97.880	97.880	92.110	93.000	91.588	670,930
2022-03-04	98.830	101.30	96.000	96.720	95.251	1,143,305
2022-03-03	102.66	103.35	97.080	98.210	96.719	1,176,137
2022-03-02	104.01	104.45	101.10	102.00	100.45	585,317
2022-03-01	108.20	108.20	103.52	104.61	103.02	1,013,733
2022-02-28	109.39	111.25	106.33	107.24	105.61	846,822
2022-02-25	106.70	110.41	106.00	109.17	107.51	929,363
2022-02-24	109.32	109.77	103.71	105.09	103.49	907,012
2022-02-23	100.43	110.50	100.43	109.11	107.45	1,510,791
2022-02-22	100.00	103.57	98.000	100.01	98.491	844,048
2022-02-21	100.80	101.70	98.350	101.70	100.16	1,275,994
2022-02-18	103.55	105.63	100.24	100.80	99.269	815,452
2022-02-17	99.220	106.66	99.220	105.01	103.42	1,042,297
2022-02-16	100.90	105.90	99.590	100.03	98.511	914,106
2022-02-15	97.040	101.30	96.590	100.09	98.570	734,667
2022-02-14	92.000	97.430	90.100	96.820	95.350	1,150,281
2022-02-11	98.880	99.240	91.660	92.300	90.898	1,001,921
2022-02-10	99.510	100.35	96.680	98.500	97.004	641,754
2022-02-09	105.66	106.65	96.200	99.500	97.989	1,337,988

← NewerPage 19 of 21 · 1,213 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.