Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	52.000	53.380	51.150	52.700	52.700	1,888,245
2025-07-22	51.360	52.480	50.720	52.110	52.110	1,661,972
2025-07-21	51.500	51.500	50.800	51.360	51.360	866,963
2025-07-18	51.950	51.950	50.560	51.600	51.600	1,228,367
2025-07-17	52.470	52.660	50.880	51.470	51.470	879,337
2025-07-16	50.920	52.500	50.800	51.750	51.750	1,150,171
2025-07-15	52.750	52.750	50.750	51.180	51.180	1,139,009
2025-07-14	50.590	53.160	50.590	52.390	52.390	1,984,066
2025-07-11	51.050	52.100	50.360	50.800	50.800	1,287,160
2025-07-10	50.400	51.390	50.120	50.830	50.630	863,787
2025-07-09	51.290	52.170	50.200	50.510	50.311	1,222,538
2025-07-08	48.660	51.150	48.660	51.030	50.829	1,655,907
2025-07-07	49.010	49.900	48.800	48.900	48.708	763,360
2025-07-04	49.510	49.750	48.700	49.240	49.046	775,884
2025-07-03	49.220	50.130	49.110	49.850	49.654	571,508
2025-07-02	50.410	51.190	49.010	49.550	49.355	1,244,450
2025-07-01	50.830	52.200	50.200	51.090	50.889	1,402,656
2025-06-30	51.450	51.920	50.500	50.860	50.660	1,071,794
2025-06-27	52.190	52.190	51.210	51.220	51.019	1,487,783
2025-06-26	50.960	53.100	50.850	52.000	51.795	1,803,755
2025-06-25	51.250	51.380	50.280	51.250	51.048	1,283,018
2025-06-24	50.260	51.570	50.250	51.260	51.058	1,177,596
2025-06-23	50.850	51.360	49.690	50.190	49.993	1,620,338
2025-06-20	48.880	51.500	48.630	50.850	50.650	2,387,353
2025-06-19	49.490	49.520	47.950	47.990	47.801	916,713
2025-06-18	50.000	50.330	48.560	49.180	48.987	1,627,671
2025-06-17	48.950	49.990	48.660	49.370	49.176	1,116,666
2025-06-16	49.130	50.950	48.100	49.820	49.624	2,215,023
2025-06-13	49.690	50.230	48.300	49.150	48.957	1,873,712
2025-06-12	50.040	50.420	49.300	49.690	49.495	1,227,653
2025-06-11	49.990	50.390	49.630	50.130	49.933	775,599
2025-06-10	51.840	51.970	49.460	49.930	49.734	1,285,655
2025-06-09	52.120	52.180	50.510	51.230	51.028	1,878,979
2025-06-06	52.970	52.970	51.490	51.850	51.646	1,463,281
2025-06-05	51.880	53.650	50.600	53.180	52.971	2,806,738
2025-06-04	53.450	53.450	51.500	51.880	51.676	1,658,602
2025-06-03	53.090	54.700	52.380	52.910	52.702	1,909,498
2025-05-30	56.000	56.680	52.680	52.970	52.762	2,141,066
2025-05-29	56.180	59.900	55.150	56.930	56.706	2,191,370
2025-05-28	57.830	58.480	55.370	55.730	55.511	2,128,925
2025-05-27	57.960	58.950	57.000	57.630	57.403	1,901,623
2025-05-26	54.760	58.540	54.170	58.320	58.091	3,335,697
2025-05-23	55.950	56.880	55.400	55.660	55.441	2,312,742
2025-05-22	52.000	56.320	52.000	55.190	54.973	2,659,769
2025-05-21	52.880	54.980	51.940	52.510	52.303	2,075,501
2025-05-20	51.800	54.020	50.990	53.670	53.459	3,169,854
2025-05-19	51.880	52.880	49.700	51.040	50.839	3,190,227
2025-05-16	45.880	50.430	45.880	50.050	49.853	3,910,005
2025-05-15	46.700	48.440	46.200	46.500	46.317	1,999,413
2025-05-14	42.890	49.250	42.810	47.130	46.945	2,383,110
2025-05-13	43.320	43.750	42.690	42.810	42.642	377,815
2025-05-12	42.980	43.500	42.580	42.860	42.691	531,020
2025-05-09	43.370	43.980	42.530	42.710	42.542	315,057
2025-05-08	42.700	43.780	42.690	43.530	43.359	444,925
2025-05-07	43.980	44.190	42.580	43.000	42.831	539,804
2025-05-06	42.930	43.490	42.860	43.350	43.179	420,855
2025-04-30	42.590	43.070	41.360	42.460	42.293	552,215
2025-04-29	40.200	42.800	40.200	42.030	41.865	686,410
2025-04-28	40.810	41.280	40.070	41.160	40.998	546,650
2025-04-25	40.840	40.990	40.100	40.500	40.341	383,788

← NewerPage 6 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.