Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

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

← NewerPage 5 of 21 · 1,217 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.