Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	80.980	85.250	79.820	84.600	84.600	3,032,970
2026-01-15	77.480	81.390	76.000	80.450	80.450	2,327,595
2026-01-14	75.600	79.570	74.690	77.450	77.450	2,669,856
2026-01-13	77.050	77.790	74.880	75.350	75.350	1,494,431
2026-01-12	77.590	78.480	75.670	77.070	77.070	2,264,815
2026-01-09	79.810	80.430	77.180	77.180	77.180	1,875,453
2026-01-08	80.340	82.990	78.510	80.350	80.350	1,729,039
2026-01-07	83.000	84.000	77.270	80.360	80.360	2,454,569
2026-01-06	79.910	82.680	79.080	80.800	80.800	2,026,406
2026-01-05	78.270	81.050	77.150	80.710	80.710	1,869,242
2025-12-31	75.000	78.960	74.350	78.270	78.270	2,197,147
2025-12-30	73.270	77.260	73.270	75.150	75.150	1,937,997
2025-12-29	78.990	78.990	73.200	74.300	74.300	2,525,821
2025-12-26	76.000	82.380	75.440	78.660	78.660	3,200,118
2025-12-25	75.240	75.970	73.080	75.290	75.290	1,116,781
2025-12-24	73.620	76.200	73.620	75.240	75.240	1,098,056
2025-12-23	72.450	75.740	72.020	74.060	74.060	1,307,994
2025-12-22	73.750	73.960	72.420	72.520	72.520	1,156,287
2025-12-19	75.980	75.980	72.690	73.040	73.040	1,445,574
2025-12-18	76.280	77.770	74.940	75.500	75.500	1,671,734
2025-12-17	76.000	76.320	72.300	75.660	75.660	1,876,585
2025-12-16	75.100	76.070	73.470	74.760	74.760	1,333,419
2025-12-15	74.070	77.310	74.070	75.480	75.480	1,689,849
2025-12-12	75.140	76.490	73.600	74.810	74.810	1,595,550
2025-12-11	74.510	78.300	73.600	75.000	75.000	2,514,461
2025-12-10	74.770	75.700	72.810	73.800	73.800	2,045,027
2025-12-09	72.500	75.870	72.500	74.050	74.050	2,213,082
2025-12-08	69.090	72.000	69.090	71.650	71.650	3,027,379
2025-12-05	64.300	67.650	62.830	67.170	67.170	1,899,587
2025-12-04	63.000	65.000	62.340	63.990	63.990	938,193
2025-12-03	62.650	63.350	61.570	62.820	62.820	544,974
2025-12-02	64.540	65.170	62.170	62.660	62.660	686,949
2025-12-01	61.540	65.250	61.540	64.260	64.260	1,278,058
2025-11-28	61.160	61.980	60.400	61.540	61.540	612,311
2025-11-27	60.810	62.450	60.810	60.980	60.980	529,867
2025-11-26	61.020	61.800	60.500	61.060	61.060	790,796
2025-11-25	59.880	62.620	59.880	61.660	61.660	841,558
2025-11-24	59.850	61.600	59.730	61.600	61.600	505,733
2025-11-21	60.460	63.980	59.530	60.450	60.450	1,196,498
2025-11-20	65.400	65.400	62.690	62.900	62.900	795,197
2025-11-19	65.490	68.280	64.000	64.080	64.080	1,457,495
2025-11-18	64.840	65.990	63.660	65.450	65.450	790,259
2025-11-17	64.530	66.210	64.530	64.910	64.910	686,797
2025-11-14	64.100	65.950	64.010	65.010	65.010	893,764
2025-11-13	65.650	65.890	64.200	65.120	65.120	1,233,686
2025-11-12	66.900	66.900	64.210	65.690	65.690	1,458,365
2025-11-11	71.490	71.490	66.610	66.860	66.860	1,732,328
2025-11-10	67.400	72.800	67.330	71.490	71.490	2,503,550
2025-11-07	68.010	68.680	66.810	67.320	67.320	1,124,347
2025-11-06	71.200	72.480	67.850	69.190	69.190	2,155,370
2025-11-05	76.600	76.670	70.800	71.420	71.420	3,149,692
2025-11-04	75.470	76.780	74.030	76.650	76.650	2,262,617
2025-11-03	71.380	77.730	70.300	75.540	75.540	5,035,669
2025-10-31	67.140	70.700	66.500	70.280	70.280	1,915,462
2025-10-30	69.060	69.630	67.170	67.270	67.270	1,221,044
2025-10-29	66.570	70.480	66.500	70.240	70.240	1,444,789
2025-10-28	67.270	68.480	66.530	66.880	66.880	834,307
2025-10-27	67.100	70.300	66.430	68.200	68.200	1,637,782
2025-10-24	63.150	67.500	63.150	67.100	67.100	1,726,477
2025-10-23	61.130	63.280	60.700	62.990	62.990	1,614,327

← NewerPage 4 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.