Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.810	21.900	21.630	21.750	21.750	479,100
2023-07-31	21.500	21.950	21.420	21.700	21.700	921,800
2023-07-28	21.600	21.920	21.390	21.680	21.680	907,100
2023-07-27	22.000	22.230	21.720	21.800	21.800	678,800
2023-07-26	22.270	22.270	21.890	21.910	21.910	686,700
2023-07-25	22.070	22.590	22.050	22.270	22.270	525,200
2023-07-24	22.300	22.880	21.990	22.070	22.070	615,200
2023-07-21	22.440	22.750	22.100	22.190	22.190	992,600
2023-07-20	23.370	23.370	22.530	22.540	22.540	891,700
2023-07-19	23.550	23.630	23.040	23.200	23.200	775,300
2023-07-18	23.700	23.700	23.300	23.520	23.520	582,000
2023-07-17	23.360	23.730	23.070	23.610	23.610	1,104,700
2023-07-14	23.610	23.780	23.380	23.410	23.410	841,700
2023-07-13	23.220	23.780	23.220	23.510	23.510	779,200
2023-07-12	23.550	23.700	23.310	23.510	23.510	1,061,800
2023-07-11	23.520	23.890	23.210	23.570	23.570	1,012,500
2023-07-10	23.180	23.660	22.920	23.430	23.430	1,059,600
2023-07-07	22.920	23.270	22.710	23.060	23.060	662,800
2023-07-06	23.290	23.400	23.000	23.050	23.050	658,300
2023-07-05	23.360	23.580	23.190	23.330	23.330	757,181
2023-07-04	23.380	23.680	23.280	23.430	23.430	1,262,300
2023-07-03	23.430	23.620	23.130	23.390	23.390	974,000
2023-06-30	23.580	23.580	22.910	23.230	23.230	1,198,500
2023-06-29	22.860	23.400	22.640	23.190	23.190	1,103,000
2023-06-28	22.900	22.980	22.300	22.910	22.910	882,700
2023-06-27	22.490	22.990	22.490	22.810	22.810	735,200
2023-06-26	22.820	23.120	22.500	22.710	22.710	1,012,200
2023-06-21	23.810	24.100	22.960	23.000	23.000	1,454,200
2023-06-20	23.200	24.200	22.880	23.810	23.810	2,335,200
2023-06-19	22.800	23.560	22.800	23.300	23.300	1,796,800
2023-06-16	22.650	22.840	22.530	22.660	22.660	781,600
2023-06-15	22.150	22.860	22.150	22.650	22.650	1,011,700
2023-06-14	23.040	23.040	22.230	22.260	22.260	998,200
2023-06-13	22.430	23.120	22.360	22.770	22.770	1,072,100
2023-06-12	22.690	22.780	22.110	22.550	22.550	1,113,300
2023-06-09	22.270	22.980	22.030	22.610	22.610	1,367,672
2023-06-08	21.980	22.900	21.980	22.160	22.160	1,651,700
2023-06-07	22.360	22.450	21.900	22.080	22.080	1,097,500
2023-06-06	22.900	22.940	22.510	22.540	22.230	1,204,800
2023-06-05	22.800	23.290	22.200	22.990	22.674	1,852,300
2023-06-02	22.980	23.290	22.390	22.800	22.486	2,416,400
2023-06-01	24.010	24.350	22.770	23.080	22.763	2,633,000
2023-05-31	24.420	24.420	24.000	24.000	23.670	827,800
2023-05-30	24.150	24.450	23.820	24.330	23.995	1,127,400
2023-05-29	24.800	24.840	24.050	24.190	23.857	1,479,450
2023-05-26	25.320	25.470	24.240	24.840	24.498	2,530,200
2023-05-25	24.520	25.860	24.420	25.630	25.278	3,745,395
2023-05-24	24.310	25.110	24.180	24.760	24.420	1,094,300
2023-05-23	24.480	25.490	24.150	24.500	24.163	1,978,000
2023-05-22	24.670	25.180	24.000	24.450	24.114	1,528,100
2023-05-19	24.900	24.900	24.210	24.620	24.281	944,700
2023-05-18	25.460	25.530	24.630	24.910	24.567	1,671,700
2023-05-17	24.890	25.490	24.500	25.460	25.110	1,992,546
2023-05-16	25.500	26.210	24.980	25.020	24.676	2,897,246
2023-05-15	24.500	25.510	24.020	25.500	25.149	2,496,030
2023-05-12	25.100	25.360	24.610	24.680	24.341	1,471,700
2023-05-11	25.220	25.500	24.520	25.470	25.120	2,699,300
2023-05-10	23.600	25.170	23.560	25.070	24.725	3,282,000
2023-05-09	23.420	23.910	22.920	23.670	23.345	1,745,600
2023-05-08	23.590	23.990	23.330	23.720	23.394	1,248,266

← NewerPage 14 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.