Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.990	24.000	23.310	23.640	23.315	1,619,300
2023-05-04	24.570	25.240	24.050	24.170	23.838	1,970,000
2023-04-28	24.100	24.610	23.500	24.570	24.232	1,663,600
2023-04-27	24.500	25.090	23.880	24.000	23.670	2,138,272
2023-04-26	24.070	24.600	23.750	24.390	24.055	2,074,750
2023-04-25	24.270	24.800	23.200	23.950	23.621	2,661,272
2023-04-24	25.680	25.680	24.020	24.370	24.035	3,193,030
2023-04-21	25.680	26.500	25.430	25.500	25.149	3,345,478
2023-04-20	27.000	27.000	25.300	25.850	25.495	4,560,800
2023-04-19	26.900	27.130	26.400	27.130	26.757	4,121,272
2023-04-18	27.290	28.340	26.660	26.960	26.589	5,966,498
2023-04-17	24.800	27.300	24.630	27.300	26.925	6,163,440
2023-04-14	25.690	25.690	24.270	24.820	24.479	3,589,872
2023-04-13	25.430	25.800	25.230	25.710	25.356	2,706,998
2023-04-12	25.630	26.000	25.330	25.540	25.189	3,470,998
2023-04-11	25.550	26.200	25.280	26.090	25.731	4,461,700
2023-04-10	25.100	27.200	25.100	25.680	25.327	8,589,500
2023-04-07	22.800	24.730	22.560	24.730	24.390	5,640,700
2023-04-06	22.190	22.750	21.800	22.480	22.171	1,258,800
2023-04-04	22.510	22.510	21.700	22.140	21.836	2,122,500
2023-04-03	22.800	22.920	22.310	22.480	22.171	1,794,900
2023-03-31	22.420	23.190	22.250	22.830	22.516	1,925,422
2023-03-30	22.770	22.770	22.020	22.420	22.112	1,213,000
2023-03-29	22.710	22.940	22.360	22.870	22.556	2,052,500
2023-03-28	22.800	22.860	22.360	22.510	22.200	1,346,816
2023-03-27	23.140	23.140	22.530	22.660	22.348	1,927,922
2023-03-24	22.850	23.190	22.670	23.020	22.703	2,497,422
2023-03-23	23.010	23.150	22.760	22.850	22.536	3,066,216
2023-03-22	23.120	23.710	22.920	23.350	23.029	6,615,821
2023-03-21	21.080	23.050	21.000	23.050	22.733	2,947,600
2023-03-20	21.600	21.670	20.910	20.950	20.662	1,961,321
2023-03-17	22.040	22.300	21.390	21.720	21.421	2,552,700
2023-03-16	21.310	23.080	21.310	22.110	21.806	3,255,300
2023-03-15	21.150	21.600	20.870	21.410	21.116	867,411
2023-03-14	21.160	21.370	20.580	20.710	20.425	787,200
2023-03-13	21.180	21.570	21.000	21.220	20.928	720,700
2023-03-10	21.450	21.640	21.090	21.180	20.889	452,300
2023-03-09	21.300	21.700	21.040	21.450	21.155	669,100
2023-03-08	21.490	21.490	20.980	21.320	21.027	560,600
2023-03-07	21.650	21.750	21.150	21.220	20.928	518,350
2023-03-06	21.400	21.740	21.150	21.650	21.352	892,500
2023-03-03	21.190	21.600	21.150	21.360	21.066	647,800
2023-03-02	21.580	21.740	21.110	21.190	20.899	963,900
2023-03-01	21.780	22.170	21.600	21.670	21.372	778,500
2023-02-28	21.550	22.090	21.550	21.860	21.559	1,079,800
2023-02-27	21.650	21.960	21.440	21.540	21.244	817,400
2023-02-24	21.560	21.980	21.500	21.780	21.481	648,889
2023-02-23	21.640	21.980	21.640	21.800	21.500	712,300
2023-02-22	21.980	22.090	21.650	21.860	21.559	779,700
2023-02-21	22.090	22.360	21.730	22.110	21.806	1,255,700
2023-02-20	22.030	22.030	21.460	21.910	21.609	1,513,800
2023-02-17	22.110	22.400	21.910	22.070	21.767	1,744,700
2023-02-16	23.480	23.480	21.650	22.000	21.697	2,778,900
2023-02-15	23.170	23.650	23.030	23.240	22.920	1,482,400
2023-02-14	23.430	23.490	22.780	23.060	22.743	1,283,749
2023-02-13	22.980	23.770	22.980	23.280	22.960	1,997,900
2023-02-10	22.900	23.150	22.690	22.990	22.674	1,554,300
2023-02-09	22.690	23.180	22.500	22.730	22.417	1,617,800
2023-02-08	22.610	23.080	22.410	22.680	22.368	1,876,800
2023-02-07	22.040	22.770	22.010	22.570	22.260	1,881,700

← NewerPage 15 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.