Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	41.750	41.750	40.500	40.930	40.769	498,313
2025-04-23	41.850	42.460	41.280	41.620	41.456	517,657
2025-04-22	41.500	42.020	40.800	41.520	41.357	548,023
2025-04-21	41.380	41.870	40.790	41.640	41.476	391,426
2025-04-18	41.400	41.720	40.710	40.980	40.819	308,721
2025-04-17	40.710	42.350	40.710	41.500	41.337	499,496
2025-04-16	41.890	42.270	40.500	41.240	41.078	446,451
2025-04-15	42.600	43.050	41.900	42.120	41.954	398,000
2025-04-14	44.340	44.500	42.800	43.000	42.831	970,376
2025-04-11	40.690	45.000	40.140	43.480	43.309	1,665,131
2025-04-10	40.800	41.830	40.070	40.660	40.500	684,761
2025-04-09	37.910	40.350	36.510	39.940	39.783	1,011,051
2025-04-08	38.320	40.480	38.000	39.050	38.896	980,021
2025-04-07	42.770	42.970	36.290	37.400	37.253	1,141,366
2025-04-03	46.080	47.130	44.980	45.210	45.032	712,218
2025-04-02	46.550	47.240	46.250	46.480	46.297	470,630
2025-04-01	46.710	47.780	46.710	46.790	46.606	625,816
2025-03-31	45.300	46.980	44.990	46.920	46.735	748,937
2025-03-28	45.790	46.780	45.680	45.880	45.700	457,568
2025-03-27	45.550	46.810	44.800	45.930	45.749	610,316
2025-03-26	45.890	46.790	45.780	46.140	45.959	687,855
2025-03-25	46.650	46.840	45.780	45.900	45.719	520,736
2025-03-24	47.500	47.930	45.770	46.640	46.457	897,941
2025-03-21	48.980	49.370	47.600	47.600	47.413	738,702
2025-03-20	49.030	51.400	48.760	49.030	48.837	1,058,181
2025-03-19	49.650	49.990	48.710	49.100	48.907	756,235
2025-03-18	50.040	50.760	49.600	49.860	49.664	904,606
2025-03-17	49.540	50.970	48.900	50.180	49.983	1,225,012
2025-03-14	47.550	50.000	47.350	49.350	49.156	1,247,156
2025-03-13	48.400	48.990	47.230	47.510	47.323	947,713
2025-03-12	49.010	49.880	48.360	48.770	48.578	1,180,825
2025-03-11	47.900	49.330	47.610	49.010	48.817	1,144,779
2025-03-10	47.860	49.160	47.570	48.600	48.409	1,285,915
2025-03-07	48.120	48.470	47.030	48.150	47.961	1,030,872
2025-03-06	46.880	48.170	46.790	47.990	47.801	1,029,466
2025-03-05	47.010	47.750	46.310	46.780	46.596	749,159
2025-03-04	45.500	47.550	45.500	47.380	47.194	929,688
2025-03-03	46.000	47.390	45.410	46.160	45.978	899,553
2025-02-28	48.180	48.700	45.780	45.910	45.729	1,584,272
2025-02-27	49.630	49.630	48.000	48.970	48.777	1,257,111
2025-02-26	48.500	49.650	48.300	49.630	49.435	1,140,159
2025-02-25	48.160	49.380	47.550	48.690	48.498	934,352
2025-02-24	48.500	48.880	47.700	48.450	48.259	1,125,458
2025-02-21	47.300	48.750	46.880	48.600	48.409	1,231,015
2025-02-20	47.040	48.100	46.980	47.420	47.233	979,844
2025-02-19	45.110	47.300	45.110	47.030	46.845	1,028,720
2025-02-18	46.110	46.770	44.800	45.190	45.012	880,112
2025-02-17	46.360	47.030	45.900	46.150	45.968	873,638
2025-02-14	46.190	47.180	46.070	46.360	46.178	812,658
2025-02-13	46.960	47.400	46.340	46.390	46.208	1,054,009
2025-02-12	45.960	46.980	45.930	46.950	46.765	1,051,100
2025-02-11	46.970	46.970	45.850	46.430	46.247	981,585
2025-02-10	45.900	47.050	45.340	46.820	46.636	1,212,472
2025-02-07	46.170	46.780	45.310	45.890	45.709	1,307,663
2025-02-06	44.410	46.240	44.060	46.160	45.978	1,045,639
2025-02-05	43.990	45.170	43.670	44.500	44.325	1,033,318
2025-01-27	44.300	44.570	42.830	43.480	43.309	1,110,682
2025-01-24	43.500	44.440	43.500	44.380	44.205	1,066,880
2025-01-23	43.090	44.980	42.700	43.390	43.219	1,375,655
2025-01-22	43.860	43.910	42.430	42.700	42.532	979,194

← NewerPage 7 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.