Shenzhen Xinyichang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 61.130 | 63.280 | 60.700 | 62.990 | 62.990 | 1,614,327 |
| 2025-10-22 | 61.710 | 61.960 | 60.700 | 61.150 | 61.150 | 618,866 |
| 2025-10-21 | 60.300 | 62.530 | 60.150 | 61.770 | 61.770 | 1,114,958 |
| 2025-10-20 | 60.180 | 61.330 | 59.210 | 60.000 | 60.000 | 871,285 |
| 2025-10-17 | 62.670 | 62.670 | 59.480 | 59.590 | 59.590 | 1,282,982 |
| 2025-10-16 | 63.850 | 64.400 | 61.510 | 62.100 | 62.100 | 1,292,334 |
| 2025-10-15 | 66.000 | 67.310 | 62.500 | 63.850 | 63.850 | 2,294,246 |
| 2025-10-14 | 71.600 | 72.760 | 65.790 | 66.000 | 66.000 | 2,435,882 |
| 2025-10-13 | 73.500 | 74.680 | 69.730 | 70.150 | 70.150 | 2,262,857 |
| 2025-10-10 | 73.560 | 75.800 | 71.370 | 72.510 | 72.510 | 2,043,658 |
| 2025-10-09 | 75.230 | 76.870 | 73.340 | 74.080 | 74.080 | 1,490,971 |
| 2025-09-30 | 71.880 | 75.390 | 71.880 | 74.800 | 74.800 | 1,667,571 |
| 2025-09-29 | 72.730 | 73.800 | 70.770 | 71.880 | 71.880 | 1,260,484 |
| 2025-09-26 | 72.630 | 74.980 | 72.100 | 72.740 | 72.740 | 1,245,303 |
| 2025-09-25 | 74.260 | 75.500 | 72.810 | 73.200 | 73.200 | 1,112,753 |
| 2025-09-24 | 73.500 | 75.480 | 73.110 | 74.320 | 74.320 | 1,460,321 |
| 2025-09-23 | 75.150 | 75.520 | 71.730 | 74.200 | 74.200 | 1,434,946 |
| 2025-09-22 | 76.550 | 76.650 | 73.000 | 75.000 | 75.000 | 1,408,833 |
| 2025-09-19 | 78.320 | 80.870 | 75.600 | 75.980 | 75.980 | 1,459,977 |
| 2025-09-18 | 77.860 | 80.130 | 76.370 | 77.790 | 77.790 | 1,967,602 |
| 2025-09-17 | 79.730 | 81.500 | 76.780 | 78.580 | 78.580 | 2,458,450 |
| 2025-09-16 | 73.650 | 77.250 | 72.580 | 76.760 | 76.760 | 2,417,752 |
| 2025-09-15 | 74.500 | 75.100 | 72.380 | 72.650 | 72.650 | 1,186,392 |
| 2025-09-12 | 74.760 | 75.700 | 73.630 | 74.020 | 74.020 | 1,295,066 |
| 2025-09-11 | 70.330 | 75.750 | 69.660 | 74.700 | 74.700 | 2,610,376 |
| 2025-09-10 | 70.230 | 71.170 | 68.870 | 70.100 | 70.100 | 931,847 |
| 2025-09-09 | 72.000 | 72.070 | 69.350 | 70.230 | 70.230 | 920,900 |
| 2025-09-08 | 70.020 | 71.870 | 69.120 | 71.220 | 71.220 | 1,300,113 |
| 2025-09-05 | 68.110 | 71.350 | 68.110 | 69.980 | 69.980 | 1,435,810 |
| 2025-09-04 | 71.330 | 73.470 | 68.290 | 69.490 | 69.490 | 2,038,556 |
| 2025-09-03 | 73.930 | 74.900 | 71.510 | 72.240 | 72.240 | 1,739,555 |
| 2025-09-02 | 74.230 | 74.230 | 71.020 | 72.160 | 72.160 | 1,405,229 |
| 2025-09-01 | 73.530 | 74.980 | 73.010 | 73.940 | 73.940 | 1,424,938 |
| 2025-08-29 | 72.600 | 73.980 | 71.540 | 73.940 | 73.940 | 1,729,216 |
| 2025-08-28 | 71.990 | 73.540 | 70.010 | 72.750 | 72.750 | 2,278,045 |
| 2025-08-27 | 74.460 | 76.890 | 71.990 | 71.990 | 71.990 | 2,355,998 |
| 2025-08-26 | 75.630 | 75.820 | 73.170 | 74.430 | 74.430 | 2,263,189 |
| 2025-08-25 | 80.180 | 80.500 | 74.770 | 75.010 | 75.010 | 4,345,054 |
| 2025-08-22 | 79.850 | 82.530 | 77.990 | 80.140 | 80.140 | 2,482,921 |
| 2025-08-21 | 84.950 | 84.950 | 78.900 | 79.810 | 79.810 | 2,629,029 |
| 2025-08-20 | 76.400 | 85.190 | 75.700 | 82.620 | 82.620 | 3,809,397 |
| 2025-08-19 | 76.310 | 77.500 | 74.540 | 75.550 | 75.550 | 2,143,439 |
| 2025-08-18 | 75.510 | 81.380 | 75.510 | 76.770 | 76.770 | 3,962,824 |
| 2025-08-15 | 74.230 | 78.700 | 73.630 | 78.380 | 78.380 | 2,360,007 |
| 2025-08-14 | 75.170 | 76.640 | 71.810 | 74.100 | 74.100 | 3,144,144 |
| 2025-08-13 | 76.520 | 79.100 | 75.010 | 75.170 | 75.170 | 3,157,243 |
| 2025-08-12 | 75.780 | 76.890 | 74.190 | 76.490 | 76.490 | 2,072,287 |
| 2025-08-11 | 76.990 | 79.000 | 71.880 | 76.030 | 76.030 | 5,531,893 |
| 2025-08-08 | 66.840 | 76.890 | 66.260 | 74.260 | 74.260 | 3,833,650 |
| 2025-08-07 | 69.500 | 71.000 | 66.890 | 67.560 | 67.560 | 2,309,124 |
| 2025-08-06 | 65.000 | 68.800 | 63.360 | 68.460 | 68.460 | 3,253,582 |
| 2025-08-05 | 62.800 | 66.580 | 62.800 | 63.720 | 63.720 | 1,601,419 |
| 2025-08-04 | 61.000 | 62.800 | 60.190 | 62.500 | 62.500 | 1,494,074 |
| 2025-08-01 | 62.800 | 63.230 | 61.290 | 61.450 | 61.450 | 1,709,272 |
| 2025-07-31 | 63.040 | 64.900 | 61.910 | 62.920 | 62.920 | 2,930,403 |
| 2025-07-30 | 64.880 | 67.540 | 63.310 | 63.550 | 63.550 | 3,132,862 |
| 2025-07-29 | 60.560 | 64.990 | 60.410 | 64.320 | 64.320 | 3,125,623 |
| 2025-07-28 | 61.830 | 61.830 | 59.360 | 60.400 | 60.400 | 2,147,206 |
| 2025-07-25 | 54.550 | 61.000 | 54.210 | 60.590 | 60.590 | 4,514,489 |
| 2025-07-24 | 52.990 | 54.780 | 52.300 | 54.570 | 54.570 | 2,072,040 |
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.