Shenzhen Xinyichang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	59.200	59.550	57.880	59.400	59.166	1,183,786
2024-10-25	58.400	59.970	57.310	59.200	58.967	1,069,032
2024-10-24	57.980	59.200	56.620	58.380	58.150	997,481
2024-10-23	59.420	60.330	58.000	58.200	57.971	1,059,051
2024-10-22	59.190	61.380	57.900	59.800	59.565	1,386,044
2024-10-21	59.010	62.880	58.760	59.760	59.525	2,067,067
2024-10-18	54.180	60.770	53.650	58.400	58.170	2,218,118
2024-10-17	53.800	55.800	53.800	54.140	53.927	1,021,060
2024-10-16	54.980	55.300	53.030	53.480	53.270	1,482,269
2024-10-15	57.590	59.480	55.980	56.180	55.959	2,071,506
2024-10-14	55.130	58.220	53.410	57.800	57.573	1,483,381
2024-10-11	60.770	60.770	54.700	55.130	54.913	1,642,140
2024-10-10	62.000	64.390	59.450	60.400	60.162	1,866,120
2024-10-09	62.610	65.880	58.770	60.150	59.913	3,097,614
2024-10-08	69.410	69.410	61.000	68.000	67.732	3,485,790
2024-09-30	51.150	58.580	51.150	57.840	57.612	1,967,377
2024-09-27	47.320	49.480	46.380	49.090	48.897	932,320
2024-09-26	42.580	46.380	42.350	46.260	46.078	1,209,462
2024-09-25	41.700	43.460	41.680	42.580	42.413	1,088,378
2024-09-24	39.500	41.440	38.530	41.360	41.197	788,496
2024-09-23	39.340	39.720	38.420	38.740	38.588	472,756
2024-09-20	40.730	40.730	38.880	39.060	38.906	534,346
2024-09-19	39.390	40.980	39.040	40.080	39.922	623,863
2024-09-18	40.000	42.000	39.470	39.830	39.673	676,426
2024-09-13	40.440	41.340	40.260	40.510	40.351	1,133,664
2024-09-12	43.050	43.500	41.130	41.460	41.297	812,831
2024-09-11	42.270	43.200	42.020	42.860	42.691	593,030
2024-09-10	42.310	43.080	41.600	42.690	42.522	568,108
2024-09-09	42.550	43.200	42.100	42.230	42.064	531,279
2024-09-06	44.400	44.700	42.730	42.790	42.622	532,674
2024-09-05	44.200	45.500	43.450	44.120	43.946	694,590
2024-09-04	43.180	44.680	43.180	44.200	44.026	567,952
2024-09-03	42.190	44.400	42.190	43.800	43.628	803,046
2024-09-02	43.780	44.780	42.580	42.850	42.681	901,110
2024-08-30	43.410	45.390	43.410	44.630	44.454	903,731
2024-08-29	42.010	44.060	42.010	43.650	43.478	999,638
2024-08-28	42.000	44.480	41.000	42.710	42.542	1,502,237
2024-08-27	40.400	42.960	40.400	40.800	40.640	960,825
2024-08-26	40.380	41.450	40.010	40.820	40.659	567,585
2024-08-23	39.600	40.680	39.220	40.380	40.221	612,024
2024-08-22	40.380	40.980	39.590	40.000	39.843	582,143
2024-08-21	40.140	41.290	37.300	40.770	40.610	762,362
2024-08-20	41.550	41.880	40.030	40.090	39.932	640,013
2024-08-19	42.320	42.900	41.440	41.450	41.287	583,815
2024-08-16	42.180	43.240	41.940	42.320	42.154	658,219
2024-08-15	41.620	43.140	41.100	42.150	41.984	617,898
2024-08-14	42.210	42.590	41.580	41.770	41.606	429,476
2024-08-13	41.530	42.190	41.240	42.180	42.014	467,988
2024-08-12	41.590	42.240	41.010	41.520	41.357	501,200
2024-08-09	42.850	43.500	41.800	41.800	41.636	576,180
2024-08-08	42.280	43.260	41.330	42.400	42.233	728,659
2024-08-07	43.290	43.980	42.200	42.600	42.432	898,487
2024-08-06	43.980	44.490	42.910	43.600	43.428	627,192
2024-08-05	44.980	45.460	42.890	42.890	42.721	799,510
2024-08-02	46.880	47.150	45.020	45.100	44.923	831,991
2024-08-01	46.420	48.840	45.980	47.200	47.014	1,281,139
2024-07-31	43.520	46.990	43.050	46.890	46.706	1,072,141
2024-07-30	43.210	44.180	42.300	43.700	43.528	674,814
2024-07-29	43.450	43.880	42.380	43.090	42.921	696,136
2024-07-26	42.420	43.790	42.200	43.440	43.269	703,293

← NewerPage 9 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.