Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.160	17.200	16.700	16.850	16.850	1,408,100
2024-04-29	16.820	17.500	16.680	17.160	17.160	2,545,400
2024-04-26	16.500	17.100	16.270	16.750	16.750	2,637,600
2024-04-25	15.980	17.100	15.820	16.700	16.700	2,386,300
2024-04-24	16.140	16.170	15.800	16.020	16.020	1,168,500
2024-04-23	16.200	16.380	15.860	15.990	15.990	1,164,532
2024-04-22	15.800	15.930	15.300	15.740	15.740	891,200
2024-04-19	16.210	16.270	15.700	15.900	15.900	1,579,100
2024-04-18	16.360	16.600	16.000	16.320	16.320	2,759,400
2024-04-17	15.680	16.790	15.500	16.410	16.410	4,034,175
2024-04-16	17.020	17.140	15.820	15.820	15.820	2,539,100
2024-04-15	17.750	17.990	17.000	17.580	17.580	5,737,910
2024-04-12	19.560	20.350	18.140	18.270	18.270	9,026,700
2024-04-11	16.820	18.500	16.670	18.500	18.500	1,885,900
2024-04-10	17.140	17.150	16.700	16.820	16.820	725,800
2024-04-09	16.660	17.260	16.660	17.140	17.140	882,000
2024-04-08	17.210	17.300	16.780	16.780	16.780	863,600
2024-04-03	17.290	17.360	16.960	17.200	17.200	681,400
2024-04-02	17.250	17.540	17.110	17.290	17.290	803,000
2024-04-01	16.980	17.350	16.960	17.300	17.300	1,393,500
2024-03-29	16.650	16.770	16.540	16.730	16.730	395,000
2024-03-28	16.380	16.900	16.380	16.600	16.600	997,100
2024-03-27	16.690	16.950	16.360	16.500	16.500	1,374,700
2024-03-26	16.970	17.190	16.390	16.710	16.710	1,512,187
2024-03-25	17.880	17.900	16.940	17.040	17.040	1,995,100
2024-03-22	18.210	18.540	17.850	17.960	17.960	1,270,800
2024-03-21	18.530	18.600	18.340	18.480	18.480	812,200
2024-03-20	18.350	18.510	18.120	18.510	18.510	880,370
2024-03-19	18.320	18.670	18.280	18.350	18.350	1,187,000
2024-03-18	18.180	18.380	18.150	18.380	18.380	1,062,400
2024-03-15	18.120	18.260	17.920	18.160	18.160	795,600
2024-03-14	18.220	18.450	17.920	18.130	18.130	1,188,200
2024-03-13	18.270	18.600	18.200	18.290	18.290	1,112,700
2024-03-12	17.960	18.550	17.800	18.290	18.290	1,645,500
2024-03-11	17.460	18.960	17.350	18.100	18.100	1,850,300
2024-03-08	17.540	17.690	17.050	17.460	17.460	1,046,700
2024-03-07	17.350	18.230	17.190	17.690	17.690	1,894,500
2024-03-06	16.800	17.580	16.800	17.320	17.320	806,300
2024-03-05	17.620	17.620	16.880	16.910	16.910	1,060,400
2024-03-04	17.430	17.850	17.210	17.620	17.620	695,800
2024-03-01	17.270	17.760	17.110	17.560	17.560	859,400
2024-02-29	16.590	17.280	16.540	17.270	17.270	876,000
2024-02-28	18.070	18.620	16.700	16.780	16.780	1,494,100
2024-02-27	17.670	18.000	17.310	18.000	18.000	872,000
2024-02-26	17.400	17.920	17.350	17.630	17.630	964,500
2024-02-23	17.340	17.540	17.080	17.420	17.420	787,900
2024-02-22	17.270	17.390	17.030	17.290	17.290	643,881
2024-02-21	17.130	17.580	16.800	17.180	17.180	691,200
2024-02-20	17.510	17.510	17.000	17.210	17.210	479,581
2024-02-19	16.500	17.640	16.400	17.430	17.430	1,081,787
2024-02-08	15.500	16.500	15.000	16.500	16.500	965,587
2024-02-07	16.540	16.540	14.800	15.500	15.500	1,257,000
2024-02-06	14.690	16.260	14.200	15.750	15.750	1,129,400
2024-02-05	15.950	15.980	14.850	15.200	15.200	1,627,500
2024-02-02	16.920	17.260	15.430	16.500	16.500	1,068,100
2024-02-01	17.230	17.270	16.290	16.920	16.920	1,182,700
2024-01-31	19.120	19.120	17.190	17.410	17.410	1,355,000
2024-01-30	19.210	19.530	18.600	18.870	18.870	644,100
2024-01-29	20.100	20.100	19.400	19.500	19.500	701,700
2024-01-26	20.100	20.390	19.860	20.000	20.000	865,100

← NewerPage 11 of 21 · 1,212 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.