Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	117.91	120.32	97.000	99.650	99.650	3,535,317
2026-07-17	130.00	130.00	113.00	113.33	113.33	3,684,639
2026-07-16	138.77	141.17	127.00	129.38	129.38	2,105,814
2026-07-15	145.01	147.33	138.84	141.36	141.36	1,651,909
2026-07-14	141.13	147.00	135.97	142.44	142.44	1,822,159
2026-07-13	150.94	156.00	141.33	141.90	141.90	1,810,206
2026-07-10	162.00	167.87	153.00	153.35	153.35	2,063,444
2026-07-09	150.54	160.99	147.00	160.20	160.20	2,309,374
2026-07-08	154.00	157.34	145.08	149.49	149.49	2,043,217
2026-07-07	160.97	162.99	149.00	152.66	152.66	2,996,185
2026-07-06	170.29	172.73	156.00	160.00	160.00	2,464,686
2026-07-03	173.00	177.56	166.04	169.67	169.67	2,372,845
2026-07-02	179.97	190.03	175.00	177.98	177.98	2,592,760
2026-07-01	187.22	193.90	180.56	184.28	184.28	2,493,977
2026-06-30	179.90	190.27	177.33	188.04	188.04	1,618,120
2026-06-29	188.00	191.96	173.00	181.00	181.00	2,292,215
2026-06-26	194.00	205.00	188.50	190.13	190.13	2,123,538
2026-06-25	192.90	196.75	188.40	196.00	196.00	1,814,460
2026-06-24	186.66	194.22	181.14	192.92	192.92	2,117,729
2026-06-23	192.04	195.00	180.77	186.09	186.09	2,353,330
2026-06-22	193.92	194.66	185.03	191.85	191.85	2,418,971
2026-06-18	185.84	198.28	180.00	191.37	191.37	3,135,790
2026-06-17	176.00	184.29	172.88	184.00	184.00	2,044,697
2026-06-16	171.35	177.77	167.00	177.00	177.00	2,455,790
2026-06-15	156.42	172.48	156.42	171.50	171.50	3,187,502
2026-06-12	162.00	169.90	150.00	158.00	158.00	3,834,988
2026-06-11	149.50	156.48	148.88	156.00	156.00	2,230,244
2026-06-10	140.67	152.97	138.50	151.87	151.87	3,045,428
2026-06-09	140.50	142.00	136.00	141.38	141.38	2,032,246
2026-06-08	134.60	142.50	133.00	137.93	137.93	1,970,499
2026-06-05	140.59	145.00	136.01	139.70	139.70	1,994,473
2026-06-04	144.27	147.95	141.00	141.32	141.32	2,087,792
2026-06-03	145.81	150.58	142.12	146.26	146.26	2,368,469
2026-06-02	134.18	147.77	134.18	144.17	144.17	2,862,688
2026-06-01	136.80	140.00	130.08	134.09	134.09	2,187,186
2026-05-29	153.00	153.50	135.00	136.28	136.28	4,217,119
2026-05-28	148.00	155.00	144.14	153.00	153.00	2,873,247
2026-05-27	145.00	154.60	141.00	150.43	150.43	3,843,293
2026-05-26	141.00	150.00	138.65	145.75	145.75	3,686,054
2026-05-25	136.20	143.68	136.20	141.86	141.86	3,218,067
2026-05-22	135.52	136.22	128.22	135.99	135.99	3,286,432
2026-05-21	141.10	150.85	132.00	133.00	133.00	5,256,859
2026-05-20	133.47	139.60	131.09	139.58	139.58	3,126,837
2026-05-19	126.01	133.80	123.44	132.80	132.80	3,304,408
2026-05-18	125.88	129.58	124.44	126.20	126.20	2,792,326
2026-05-15	128.10	130.98	123.37	125.97	125.97	3,889,059
2026-05-14	124.92	136.00	121.00	131.60	131.60	6,499,996
2026-05-13	123.02	125.60	111.11	120.93	120.93	6,708,225
2026-05-12	102.00	109.70	99.060	108.97	108.97	4,370,779
2026-05-11	104.00	104.88	100.28	101.89	101.89	2,815,512
2026-05-08	101.00	103.72	99.570	101.88	101.88	1,941,253
2026-05-07	99.200	102.00	96.010	101.20	101.20	2,327,276
2026-05-06	103.48	104.00	97.000	97.570	97.570	2,648,490
2026-04-30	101.50	102.58	98.720	101.20	101.20	1,783,110
2026-04-29	99.100	105.50	99.000	100.42	100.42	2,490,957
2026-04-28	101.36	105.11	98.800	100.05	100.05	2,500,819
2026-04-27	100.30	103.88	98.000	101.18	101.18	2,039,972
2026-04-24	98.440	104.19	97.010	100.18	100.18	1,527,029
2026-04-23	104.63	104.63	99.090	99.800	99.800	1,296,731
2026-04-22	100.40	109.00	100.02	102.93	102.93	2,110,457

← NewerPage 2 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.