Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.210	19.270	18.950	19.170	19.170	683,590
2023-10-31	19.530	19.530	19.100	19.190	19.190	631,200
2023-10-30	19.300	19.570	19.150	19.450	19.450	824,400
2023-10-27	19.790	19.960	19.060	19.340	19.340	1,417,900
2023-10-26	19.480	20.050	19.310	19.970	19.970	481,100
2023-10-25	19.980	20.050	19.610	19.770	19.770	576,800
2023-10-24	19.070	19.790	18.660	19.740	19.740	849,300
2023-10-23	19.670	19.850	18.900	19.010	19.010	715,700
2023-10-20	20.400	20.400	19.630	19.680	19.680	790,800
2023-10-19	19.840	20.380	19.650	19.870	19.870	484,900
2023-10-18	20.070	20.430	19.910	19.940	19.940	591,406
2023-10-17	20.380	20.650	20.280	20.410	20.410	620,400
2023-10-16	20.430	20.700	20.260	20.460	20.460	1,072,900
2023-10-13	20.830	20.840	20.250	20.440	20.440	704,800
2023-10-12	20.500	20.850	20.350	20.720	20.720	628,100
2023-10-11	20.680	20.680	20.300	20.560	20.560	513,806
2023-10-10	20.600	20.660	20.450	20.500	20.500	519,600
2023-10-09	20.700	20.860	20.460	20.570	20.570	853,500
2023-09-28	20.310	20.600	20.230	20.530	20.530	626,700
2023-09-27	19.860	20.280	19.860	20.230	20.230	757,800
2023-09-26	19.990	20.040	19.810	19.870	19.870	430,000
2023-09-25	20.100	20.130	19.720	19.890	19.890	442,100
2023-09-22	19.430	19.970	19.370	19.970	19.970	584,800
2023-09-21	19.680	19.750	19.380	19.430	19.430	442,500
2023-09-20	19.640	19.980	19.600	19.690	19.690	511,800
2023-09-19	20.200	20.250	19.600	19.710	19.710	741,000
2023-09-18	20.240	20.430	19.420	20.200	20.200	823,300
2023-09-15	20.100	20.310	19.900	20.020	20.020	593,900
2023-09-14	20.300	20.360	19.940	20.150	20.150	515,100
2023-09-13	20.700	20.760	20.170	20.350	20.350	582,300
2023-09-12	20.760	20.850	20.390	20.650	20.650	548,800
2023-09-11	20.300	20.750	20.130	20.650	20.650	611,600
2023-09-08	20.330	20.540	20.180	20.350	20.350	503,300
2023-09-07	20.960	21.170	20.280	20.350	20.350	611,700
2023-09-06	20.680	20.870	20.580	20.850	20.850	662,700
2023-09-05	20.730	20.850	20.470	20.680	20.680	706,900
2023-09-04	21.000	21.010	20.440	20.690	20.690	798,600
2023-09-01	21.350	21.410	20.640	20.800	20.800	1,348,800
2023-08-31	21.490	21.520	21.120	21.320	21.320	662,300
2023-08-30	21.110	21.600	21.040	21.430	21.430	1,056,000
2023-08-29	20.250	21.150	20.240	21.110	21.110	1,495,500
2023-08-28	21.020	21.070	19.970	20.280	20.280	2,448,500
2023-08-25	19.650	20.080	19.280	19.300	19.300	1,159,100
2023-08-24	20.060	20.210	19.590	19.980	19.980	645,900
2023-08-23	20.090	20.340	19.890	20.060	20.060	570,700
2023-08-22	20.090	20.400	19.780	20.090	20.090	681,300
2023-08-21	20.590	20.680	19.800	20.020	20.020	654,200
2023-08-18	20.440	20.790	20.370	20.380	20.380	767,600
2023-08-17	19.860	20.500	19.760	20.390	20.390	776,200
2023-08-16	20.250	20.430	19.810	19.820	19.820	697,600
2023-08-15	20.800	20.800	20.130	20.180	20.180	657,781
2023-08-14	20.640	20.690	20.180	20.670	20.670	808,100
2023-08-11	20.960	20.960	20.490	20.580	20.580	1,086,700
2023-08-10	21.180	21.320	20.900	20.960	20.960	559,200
2023-08-09	21.660	21.660	21.100	21.180	21.180	570,800
2023-08-08	21.420	21.630	21.350	21.480	21.480	590,381
2023-08-07	21.690	21.690	21.240	21.550	21.550	915,400
2023-08-04	21.320	22.100	21.320	21.690	21.690	1,301,100
2023-08-03	21.330	21.510	21.240	21.380	21.380	599,500
2023-08-02	21.800	21.830	21.320	21.440	21.440	931,900

← NewerPage 13 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.