Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	44.110	44.300	43.100	44.000	43.827	855,193
2025-01-20	43.850	44.250	43.210	43.930	43.757	886,888
2025-01-17	43.220	44.380	42.550	43.440	43.269	915,059
2025-01-16	44.000	44.550	42.900	43.400	43.229	749,132
2025-01-15	44.000	44.380	43.420	43.660	43.488	582,096
2025-01-14	42.350	44.400	41.980	44.150	43.976	859,111
2025-01-13	41.000	42.570	40.600	42.080	41.914	612,325
2025-01-10	42.530	43.700	41.500	41.500	41.337	710,070
2025-01-09	42.680	43.980	42.510	42.600	42.432	586,205
2025-01-08	43.290	43.580	41.760	42.960	42.791	784,138
2025-01-07	42.600	43.780	42.210	43.450	43.279	567,132
2025-01-06	42.680	43.280	41.400	42.530	42.363	766,483
2025-01-03	43.060	44.500	42.600	42.610	42.442	912,413
2025-01-02	44.870	45.270	42.560	43.060	42.891	781,311
2024-12-31	46.830	47.000	44.870	44.870	44.694	958,568
2024-12-30	47.300	47.970	46.040	46.670	46.486	823,803
2024-12-27	48.210	49.150	47.400	47.640	47.453	921,329
2024-12-26	47.160	49.200	46.920	48.400	48.210	930,923
2024-12-25	47.790	48.200	46.710	47.170	46.984	608,090
2024-12-24	48.060	48.400	46.120	47.820	47.632	1,530,958
2024-12-23	50.580	50.830	47.510	47.810	47.622	1,268,989
2024-12-20	48.130	51.200	47.260	50.590	50.391	1,724,532
2024-12-19	46.990	48.110	46.500	47.880	47.692	620,276
2024-12-18	47.460	48.320	46.290	47.460	47.273	773,344
2024-12-17	48.750	48.980	47.150	47.460	47.273	886,093
2024-12-16	49.990	49.990	48.490	48.750	48.558	948,092
2024-12-13	50.910	51.000	49.870	49.910	49.714	1,245,521
2024-12-12	51.190	51.450	50.220	51.400	51.198	1,130,495
2024-12-11	51.800	51.800	50.010	51.150	50.949	1,016,916
2024-12-10	51.900	52.200	50.860	51.060	50.859	1,702,688
2024-12-09	51.880	51.880	49.500	50.340	50.142	1,588,481
2024-12-06	52.500	53.550	51.250	52.020	51.815	1,502,679
2024-12-05	52.090	53.880	51.510	52.670	52.463	1,402,685
2024-12-04	50.990	53.490	50.900	51.470	51.268	1,926,103
2024-12-03	51.500	51.770	49.600	50.520	50.321	1,258,748
2024-12-02	49.670	51.590	49.260	51.490	51.287	1,339,603
2024-11-29	48.570	50.500	47.850	49.670	49.475	1,203,401
2024-11-28	49.290	49.500	48.550	48.720	48.528	1,028,815
2024-11-27	48.450	49.330	47.130	49.220	49.026	949,675
2024-11-26	48.950	50.200	48.260	48.630	48.439	805,526
2024-11-25	50.330	50.380	48.020	49.560	49.365	1,234,612
2024-11-22	52.910	53.170	49.570	49.630	49.435	1,608,116
2024-11-21	53.330	53.880	52.100	53.020	52.811	1,037,771
2024-11-20	53.820	54.160	52.000	53.450	53.240	1,269,287
2024-11-19	51.980	54.150	51.480	53.920	53.708	1,461,557
2024-11-18	54.430	54.430	50.980	51.400	51.198	1,553,551
2024-11-15	56.980	57.970	54.010	54.150	53.937	1,269,399
2024-11-14	60.040	60.490	57.370	57.450	57.224	1,478,115
2024-11-13	59.380	61.200	58.940	60.640	60.401	1,784,953
2024-11-12	61.990	62.480	59.590	60.210	59.973	2,669,447
2024-11-11	57.400	61.480	57.400	60.670	60.431	2,741,677
2024-11-08	55.950	59.300	54.550	56.390	56.168	2,736,244
2024-11-07	53.020	54.670	52.710	54.440	54.226	1,374,876
2024-11-06	54.370	55.660	53.040	53.700	53.489	2,126,752
2024-11-05	52.800	54.770	51.300	54.280	54.066	1,990,292
2024-11-04	52.200	52.900	51.020	52.000	51.795	1,974,071
2024-11-01	58.410	59.100	51.600	51.750	51.546	3,343,879
2024-10-31	56.010	56.800	54.040	56.200	55.979	1,975,662
2024-10-30	57.890	58.140	56.610	57.880	57.652	904,778
2024-10-29	59.440	60.180	57.500	57.750	57.523	1,282,836

← NewerPage 8 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.