Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.650	14.810	14.560	14.680	14.680	614,000
2024-07-26	14.470	14.810	14.430	14.720	14.720	747,400
2024-07-25	14.240	14.550	14.030	14.470	14.470	837,792
2024-07-24	14.230	14.360	13.930	14.100	14.100	667,200
2024-07-23	14.480	14.700	14.280	14.290	14.290	882,200
2024-07-22	14.450	14.450	14.160	14.310	14.310	667,200
2024-07-19	13.890	14.370	13.880	14.220	14.220	592,700
2024-07-18	14.210	14.300	13.830	14.200	14.200	850,100
2024-07-17	14.650	14.660	14.190	14.210	14.210	889,100
2024-07-16	15.110	15.110	14.430	14.600	14.600	588,900
2024-07-15	14.950	14.990	14.680	14.820	14.820	561,400
2024-07-12	15.130	15.210	14.900	14.980	14.980	679,800
2024-07-11	14.990	15.210	14.890	15.130	15.130	806,500
2024-07-10	14.960	14.960	14.710	14.740	14.740	484,200
2024-07-09	14.610	14.990	14.300	14.880	14.880	1,006,100
2024-07-08	15.030	15.150	14.780	14.820	14.820	631,400
2024-07-05	15.020	15.020	15.020	15.020	15.020	0
2024-07-04	15.310	15.500	14.910	15.020	15.020	641,100
2024-07-03	15.740	15.900	15.220	15.380	15.380	793,200
2024-07-02	15.530	15.860	15.410	15.720	15.720	818,500
2024-07-01	15.460	15.830	15.460	15.590	15.590	862,400
2024-06-28	15.280	15.780	15.170	15.460	15.460	835,000
2024-06-27	15.520	15.690	15.160	15.200	15.200	916,300
2024-06-26	14.990	15.610	14.890	15.590	15.590	770,200
2024-06-25	14.780	15.140	14.780	14.990	14.990	827,900
2024-06-24	15.530	15.540	14.660	14.710	14.710	1,310,500
2024-06-21	15.910	15.910	15.580	15.710	15.710	692,200
2024-06-20	16.180	16.260	15.830	15.840	15.840	798,100
2024-06-19	16.400	16.470	16.110	16.220	16.220	643,500
2024-06-18	16.260	16.400	16.090	16.400	16.400	947,800
2024-06-17	16.420	16.770	16.200	16.200	16.200	1,062,500
2024-06-14	16.320	16.700	16.100	16.470	16.470	1,017,300
2024-06-13	16.150	16.440	15.970	16.240	16.240	869,400
2024-06-12	15.600	16.150	15.600	16.150	16.150	774,100
2024-06-11	15.770	15.900	15.270	15.890	15.890	1,185,100
2024-06-07	15.770	15.900	15.480	15.840	15.840	1,153,400
2024-06-06	16.920	16.920	15.700	15.850	15.850	2,045,400
2024-06-05	17.100	17.110	16.720	16.730	16.730	1,519,600
2024-06-04	16.680	17.390	16.380	17.350	17.350	2,616,900
2024-06-03	18.050	18.090	17.320	17.430	17.430	2,505,600
2024-05-31	17.910	18.260	17.630	18.220	18.220	3,184,845
2024-05-30	17.990	18.270	17.650	17.900	17.900	3,020,945
2024-05-29	17.790	18.240	17.520	18.030	18.030	4,094,000
2024-05-28	18.300	18.680	17.820	17.900	17.900	6,714,400
2024-05-27	16.650	18.440	16.650	18.440	18.440	2,517,900
2024-05-24	16.750	17.150	16.630	16.760	16.760	976,000
2024-05-23	17.240	17.340	16.730	16.800	16.800	693,700
2024-05-22	17.120	17.390	17.080	17.190	17.190	864,100
2024-05-21	17.400	17.460	17.040	17.110	17.110	811,100
2024-05-20	17.570	17.750	17.410	17.470	17.470	832,600
2024-05-17	17.550	17.620	17.200	17.580	17.580	999,000
2024-05-16	17.900	18.060	17.400	17.470	17.470	1,703,600
2024-05-15	18.020	18.500	17.880	17.960	17.960	1,728,500
2024-05-14	17.870	18.340	17.800	18.000	18.000	1,473,900
2024-05-13	18.090	18.500	17.550	18.020	18.020	2,228,800
2024-05-10	17.520	18.170	17.320	18.040	18.040	2,571,100
2024-05-09	17.310	17.560	17.290	17.520	17.520	1,273,300
2024-05-08	17.310	17.470	17.150	17.310	17.310	1,485,000
2024-05-07	17.380	17.420	17.100	17.300	17.300	1,194,900
2024-05-06	17.110	17.500	17.000	17.230	17.230	1,625,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.3100 CNY
2022-06-08	0.3100 CNY
2021-06-04	0.5400 CNY
2020-05-26	0.5400 CNY
2019-07-15	0.3720 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.