Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.290	20.200	18.970	20.150	20.150	1,242,600
2024-01-24	19.340	19.610	18.500	19.290	19.290	1,275,500
2024-01-23	19.430	19.660	18.840	19.280	19.280	1,110,171
2024-01-22	20.920	21.050	19.090	19.710	19.710	1,553,100
2024-01-19	21.300	21.450	20.880	20.920	20.920	688,300
2024-01-18	21.680	21.680	20.720	21.300	21.300	1,545,200
2024-01-17	22.240	22.780	21.710	21.710	21.710	1,143,600
2024-01-16	22.340	22.520	21.950	22.340	22.340	767,300
2024-01-15	22.570	22.690	22.350	22.420	22.420	640,200
2024-01-12	22.400	22.890	22.380	22.460	22.460	1,006,900
2024-01-11	22.010	22.400	21.910	22.400	22.400	877,900
2024-01-10	22.180	22.250	21.640	21.960	21.960	803,400
2024-01-09	21.920	22.400	21.810	22.000	22.000	738,000
2024-01-08	21.840	22.300	21.820	21.920	21.920	744,500
2024-01-05	22.680	22.680	21.800	21.970	21.970	1,139,600
2024-01-04	22.450	22.630	22.300	22.620	22.620	796,100
2024-01-03	22.800	22.800	22.280	22.520	22.520	1,667,000
2024-01-02	22.100	22.970	22.100	22.960	22.960	2,944,800
2023-12-29	21.800	22.210	21.800	22.190	22.190	1,028,800
2023-12-28	21.920	22.280	21.680	21.780	21.780	1,347,681
2023-12-27	21.990	22.210	21.650	21.820	21.820	656,500
2023-12-26	22.330	22.330	21.700	21.990	21.990	1,143,700
2023-12-25	22.140	22.450	22.000	22.300	22.300	1,023,300
2023-12-22	22.640	22.880	22.130	22.320	22.320	1,390,400
2023-12-21	22.240	22.860	21.990	22.660	22.660	1,700,490
2023-12-20	22.480	22.510	22.230	22.240	22.240	1,344,600
2023-12-19	22.220	22.680	21.850	22.390	22.390	1,956,900
2023-12-18	22.180	22.480	21.790	22.400	22.400	2,434,500
2023-12-15	23.100	23.100	22.000	22.080	22.080	2,999,900
2023-12-14	21.970	23.280	21.650	22.990	22.990	4,171,800
2023-12-13	22.130	22.410	21.730	21.990	21.990	2,542,000
2023-12-12	22.130	22.480	21.730	22.150	22.150	3,844,000
2023-12-11	21.200	22.260	20.890	22.250	22.250	6,690,281
2023-12-08	20.380	21.930	19.910	21.320	21.320	4,853,800
2023-12-07	20.790	21.050	20.290	20.350	20.350	3,225,620
2023-12-06	19.990	21.980	19.900	20.800	20.800	4,461,400
2023-12-05	20.300	20.330	19.950	19.980	19.980	849,739
2023-12-04	20.500	20.550	20.100	20.250	20.250	655,800
2023-12-01	20.730	20.800	20.000	20.420	20.420	862,300
2023-11-30	20.670	21.600	20.480	20.700	20.700	837,700
2023-11-29	20.660	20.950	20.570	20.680	20.680	585,100
2023-11-28	20.590	20.750	20.330	20.620	20.620	482,000
2023-11-27	20.650	20.660	20.210	20.570	20.570	759,100
2023-11-24	20.740	20.820	20.260	20.490	20.490	658,400
2023-11-23	20.480	20.820	20.360	20.740	20.740	491,400
2023-11-22	20.580	20.820	20.480	20.480	20.480	673,600
2023-11-21	20.890	20.970	20.500	20.580	20.580	872,800
2023-11-20	20.390	20.840	20.320	20.780	20.780	797,800
2023-11-17	20.050	20.410	20.050	20.380	20.380	558,100
2023-11-16	20.420	20.550	20.120	20.150	20.150	686,100
2023-11-15	20.330	20.560	20.260	20.380	20.380	603,795
2023-11-14	20.170	20.360	20.020	20.180	20.180	654,100
2023-11-13	19.700	20.130	19.700	20.120	20.120	934,300
2023-11-10	19.630	19.990	19.480	19.840	19.840	590,800
2023-11-09	19.890	19.980	19.680	19.750	19.750	625,095
2023-11-08	20.000	20.080	19.770	19.890	19.890	733,700
2023-11-07	20.080	20.080	19.620	19.980	19.980	1,018,500
2023-11-06	19.480	20.050	19.440	20.010	20.010	993,200
2023-11-03	18.860	19.650	18.860	19.380	19.380	1,118,900
2023-11-02	19.000	19.220	18.900	18.900	18.900	673,900

← NewerPage 12 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.