Shenzhen Xinyichang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 87.710 | 93.900 | 86.010 | 90.830 | 90.830 | 2,014,157 |
| 2026-10-19 | 90.200 | 90.200 | 84.640 | 87.710 | 87.710 | 2,149,110 |
| 2026-10-16 | 93.790 | 96.320 | 89.400 | 90.430 | 90.430 | 2,789,828 |
| 2026-10-15 | 93.000 | 97.370 | 90.210 | 91.500 | 91.500 | 3,929,855 |
| 2026-10-14 | 109.95 | 111.58 | 100.26 | 100.75 | 100.75 | 1,594,794 |
| 2026-10-13 | 106.27 | 108.60 | 98.180 | 107.79 | 107.79 | 2,551,089 |
| 2026-10-12 | 110.68 | 112.65 | 106.25 | 106.72 | 106.72 | 1,553,967 |
| 2026-10-09 | 117.90 | 117.98 | 104.30 | 110.67 | 110.67 | 3,325,889 |
| 2026-10-08 | 125.80 | 128.80 | 118.00 | 119.22 | 119.22 | 1,787,322 |
| 2026-09-30 | 131.99 | 132.50 | 125.68 | 125.80 | 125.80 | 1,510,559 |
| 2026-09-29 | 128.74 | 132.65 | 127.00 | 129.00 | 129.00 | 1,902,218 |
| 2026-09-28 | 140.86 | 142.49 | 126.90 | 128.78 | 128.78 | 2,800,717 |
| 2026-09-24 | 142.05 | 146.97 | 137.48 | 143.01 | 143.01 | 3,275,966 |
| 2026-09-23 | 141.01 | 144.68 | 136.53 | 141.61 | 141.61 | 2,281,907 |
| 2026-09-22 | 143.98 | 147.88 | 138.33 | 139.64 | 139.64 | 2,728,173 |
| 2026-09-21 | 143.33 | 145.60 | 140.00 | 142.23 | 142.23 | 1,862,960 |
| 2026-09-18 | 142.28 | 147.38 | 140.14 | 142.30 | 142.30 | 2,959,473 |
| 2026-09-17 | 142.75 | 145.00 | 139.12 | 140.15 | 140.15 | 2,063,289 |
| 2026-09-16 | 138.99 | 144.50 | 137.08 | 142.72 | 142.72 | 2,643,389 |
| 2026-09-15 | 139.81 | 144.60 | 139.00 | 139.15 | 139.15 | 2,617,983 |
| 2026-09-14 | 119.90 | 145.36 | 117.30 | 142.77 | 142.77 | 5,227,190 |
| 2026-09-11 | 125.90 | 127.94 | 119.20 | 122.50 | 122.50 | 2,226,943 |
| 2026-09-10 | 140.00 | 140.00 | 128.04 | 128.50 | 128.50 | 3,041,438 |
| 2026-09-09 | 134.28 | 139.98 | 131.90 | 138.80 | 138.80 | 3,371,955 |
| 2026-09-08 | 129.50 | 133.90 | 126.85 | 131.60 | 131.60 | 2,039,438 |
| 2026-09-07 | 123.55 | 131.90 | 121.00 | 129.47 | 129.47 | 2,481,141 |
| 2026-09-04 | 130.00 | 131.99 | 119.10 | 120.98 | 120.98 | 1,995,378 |
| 2026-09-03 | 128.36 | 129.79 | 123.33 | 129.00 | 129.00 | 1,800,582 |
| 2026-09-02 | 131.30 | 131.30 | 124.01 | 125.28 | 125.28 | 1,225,259 |
| 2026-09-01 | 132.66 | 132.79 | 126.10 | 129.49 | 129.49 | 1,669,338 |
| 2026-08-31 | 123.50 | 130.71 | 122.00 | 130.06 | 130.06 | 1,452,016 |
| 2026-08-28 | 131.10 | 131.60 | 127.20 | 128.00 | 128.00 | 1,761,287 |
| 2026-08-27 | 120.65 | 130.85 | 118.51 | 129.59 | 129.59 | 2,739,152 |
| 2026-08-26 | 121.25 | 123.50 | 117.00 | 120.63 | 120.63 | 1,623,333 |
| 2026-08-25 | 120.00 | 122.30 | 116.18 | 120.00 | 120.00 | 1,382,026 |
| 2026-08-24 | 130.00 | 130.00 | 117.89 | 122.77 | 122.77 | 2,252,367 |
| 2026-08-21 | 127.00 | 128.70 | 121.18 | 127.25 | 127.25 | 2,447,655 |
| 2026-08-20 | 125.00 | 130.50 | 120.01 | 128.00 | 128.00 | 2,813,605 |
| 2026-08-19 | 130.00 | 131.88 | 118.88 | 121.19 | 121.19 | 3,162,866 |
| 2026-08-18 | 128.84 | 135.00 | 127.57 | 134.78 | 134.78 | 2,393,876 |
| 2026-08-17 | 124.06 | 128.33 | 122.00 | 128.24 | 128.24 | 1,805,650 |
| 2026-08-14 | 118.93 | 121.40 | 117.17 | 121.09 | 121.09 | 1,475,282 |
| 2026-08-13 | 122.00 | 124.28 | 117.60 | 118.03 | 118.03 | 1,824,539 |
| 2026-08-12 | 118.19 | 121.56 | 118.00 | 120.67 | 120.67 | 1,407,376 |
| 2026-08-11 | 119.89 | 121.66 | 115.02 | 118.30 | 118.30 | 2,106,363 |
| 2026-08-10 | 118.68 | 123.88 | 116.54 | 120.66 | 120.66 | 2,582,097 |
| 2026-08-07 | 110.88 | 120.88 | 109.78 | 118.56 | 118.56 | 3,775,336 |
| 2026-08-06 | 103.47 | 110.18 | 101.00 | 110.18 | 110.18 | 3,200,266 |
| 2026-08-05 | 96.100 | 106.03 | 96.100 | 103.86 | 103.86 | 2,720,869 |
| 2026-08-04 | 91.540 | 97.660 | 88.110 | 97.530 | 97.530 | 2,155,753 |
| 2026-08-03 | 95.020 | 95.850 | 88.200 | 89.250 | 89.250 | 2,235,556 |
| 2026-07-31 | 99.000 | 101.33 | 93.030 | 94.000 | 94.000 | 2,688,697 |
| 2026-07-30 | 97.590 | 98.320 | 87.520 | 88.000 | 88.000 | 2,635,838 |
| 2026-07-29 | 99.770 | 101.99 | 90.280 | 96.910 | 96.910 | 3,112,059 |
| 2026-07-28 | 108.00 | 109.54 | 99.200 | 100.68 | 100.68 | 2,268,292 |
| 2026-07-27 | 99.500 | 108.96 | 99.490 | 108.13 | 108.13 | 2,378,267 |
| 2026-07-24 | 103.11 | 105.35 | 100.00 | 103.10 | 103.10 | 1,924,607 |
| 2026-07-23 | 105.89 | 110.20 | 100.50 | 103.11 | 103.11 | 2,730,275 |
| 2026-07-22 | 109.00 | 112.75 | 101.64 | 102.96 | 102.96 | 2,347,838 |
| 2026-07-21 | 101.97 | 108.00 | 86.450 | 107.98 | 107.98 | 3,812,511 |
Page 1 of 21 · 1,216 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.