Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	96.890	103.00	96.260	102.11	102.11	2,462,154
2026-04-20	97.970	98.500	95.000	97.800	97.800	1,823,625
2026-04-17	94.060	97.900	94.060	96.510	96.510	1,507,589
2026-04-16	95.480	95.840	93.000	94.250	94.250	1,291,937
2026-04-15	95.870	97.770	95.000	95.200	95.200	1,404,121
2026-04-14	96.020	97.130	94.510	95.180	95.180	1,555,624
2026-04-13	96.530	98.970	95.010	95.960	95.960	1,616,115
2026-04-10	98.050	98.140	92.530	97.000	97.000	2,116,233
2026-04-09	88.190	97.400	88.190	95.190	95.190	3,049,094
2026-04-08	92.000	92.000	88.180	88.970	88.970	3,323,526
2026-04-07	87.000	93.490	86.000	90.460	90.460	2,440,066
2026-04-03	87.120	88.860	85.020	87.490	87.490	2,460,468
2026-04-02	80.600	87.580	80.090	85.840	85.840	3,035,550
2026-04-01	76.820	81.380	75.600	81.180	81.180	2,773,898
2026-03-31	72.840	78.490	72.840	75.560	75.560	2,260,503
2026-03-30	66.150	73.990	66.010	73.580	73.580	1,933,361
2026-03-27	66.000	68.580	64.220	67.460	67.460	920,796
2026-03-26	66.080	68.500	65.770	66.000	66.000	750,982
2026-03-25	64.000	67.910	61.880	67.200	67.200	1,265,085
2026-03-24	61.980	62.800	60.010	62.650	62.650	760,980
2026-03-23	65.110	65.110	59.000	60.010	60.010	1,523,073
2026-03-20	67.100	67.850	65.090	65.980	65.980	806,615
2026-03-19	70.360	70.360	66.670	66.870	66.870	740,593
2026-03-18	68.600	70.380	68.040	70.370	70.370	564,481
2026-03-17	72.980	72.980	68.620	68.630	68.630	870,103
2026-03-16	73.350	73.700	69.900	71.580	71.580	1,148,052
2026-03-13	75.730	76.200	73.100	73.330	73.330	1,471,020
2026-03-12	74.770	76.980	73.000	76.500	76.500	1,921,090
2026-03-11	73.330	76.800	73.330	74.550	74.550	1,608,508
2026-03-10	71.990	74.980	71.890	74.530	74.530	1,208,296
2026-03-09	72.900	73.830	70.640	71.990	71.990	1,794,577
2026-03-06	76.000	77.180	73.000	74.700	74.700	2,336,073
2026-03-05	67.000	77.770	67.000	76.150	76.150	3,978,991
2026-03-04	66.910	67.630	65.080	65.650	65.650	806,969
2026-03-03	72.980	72.980	66.800	66.900	66.900	1,238,869
2026-03-02	73.880	75.500	71.310	71.810	71.810	1,327,245
2026-02-27	74.100	75.490	72.400	75.050	75.050	934,144
2026-02-26	74.550	75.290	73.330	74.410	74.410	571,544
2026-02-25	73.080	74.980	72.070	74.510	74.510	997,286
2026-02-24	73.100	74.110	71.150	72.560	72.560	910,870
2026-02-13	71.080	73.690	70.900	73.100	73.100	849,180
2026-02-12	71.180	72.670	71.070	72.050	72.050	594,960
2026-02-11	72.320	72.550	71.170	71.850	71.850	759,378
2026-02-10	74.200	74.200	72.500	72.600	72.600	642,993
2026-02-09	72.840	73.900	71.640	73.400	73.400	779,957
2026-02-06	71.050	73.360	70.780	71.880	71.880	808,110
2026-02-05	72.500	72.500	70.600	71.580	71.580	781,462
2026-02-04	73.570	73.980	71.600	72.220	72.220	931,295
2026-02-03	72.080	74.520	71.730	74.210	74.210	1,167,176
2026-02-02	74.140	75.250	70.540	71.070	71.070	1,601,190
2026-01-30	76.000	76.400	73.010	75.210	75.210	1,645,442
2026-01-29	73.980	84.780	73.740	76.080	76.080	3,950,240
2026-01-28	77.790	78.220	75.610	76.320	76.320	1,034,434
2026-01-27	76.440	78.270	73.600	77.400	77.400	1,518,724
2026-01-26	82.900	82.900	76.000	76.810	76.810	2,422,695
2026-01-23	80.610	85.160	79.580	82.720	82.720	2,100,708
2026-01-22	82.970	83.500	79.580	80.970	80.970	1,498,388
2026-01-21	80.090	82.800	79.090	82.440	82.440	1,463,523
2026-01-20	83.130	84.970	79.530	80.670	80.670	1,423,144
2026-01-19	84.800	85.980	81.310	83.130	83.130	2,156,711

← NewerPage 3 of 5 · 243 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.