Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.910	22.590	21.690	22.280	21.974	3,089,480
2023-02-03	21.700	21.870	21.330	21.870	21.569	1,792,200
2023-02-02	21.790	21.800	21.520	21.700	21.402	1,554,000
2023-02-01	21.790	21.980	21.460	21.820	21.520	2,667,778
2023-01-31	22.360	22.380	21.000	21.960	21.658	4,547,600
2023-01-30	19.900	21.740	19.890	21.740	21.441	2,470,400
2023-01-20	19.420	19.910	19.250	19.760	19.488	915,500
2023-01-19	19.300	19.520	19.140	19.310	19.044	620,400
2023-01-18	19.120	19.540	18.930	19.440	19.173	958,300
2023-01-17	19.100	19.420	18.870	18.990	18.729	1,006,700
2023-01-16	19.000	19.500	19.000	19.230	18.966	1,162,100
2023-01-13	20.000	20.000	18.660	19.080	18.818	1,329,900
2023-01-12	18.850	19.190	18.450	19.000	18.739	378,400
2023-01-11	19.170	19.580	18.820	18.820	18.561	559,200
2023-01-10	19.590	19.590	19.100	19.250	18.985	835,100
2023-01-09	19.350	19.860	19.350	19.400	19.133	817,700
2023-01-06	19.600	19.660	19.320	19.360	19.094	407,200
2023-01-05	19.280	19.490	19.190	19.450	19.183	457,430
2023-01-04	19.500	19.500	19.160	19.300	19.035	478,300
2023-01-03	18.960	19.350	18.840	19.350	19.084	961,400
2022-12-30	18.800	18.990	18.680	18.960	18.699	569,500
2022-12-29	18.730	18.900	18.200	18.800	18.541	409,130
2022-12-28	18.810	19.190	18.650	18.750	18.492	544,000
2022-12-27	19.080	19.200	18.700	18.900	18.640	397,300
2022-12-26	18.750	19.050	18.040	18.930	18.670	538,200
2022-12-23	18.330	18.650	18.000	18.440	18.186	708,800
2022-12-22	18.880	18.880	18.220	18.340	18.088	547,300
2022-12-21	18.870	19.300	18.450	18.760	18.502	636,500
2022-12-20	18.780	19.070	18.670	18.820	18.561	458,800
2022-12-19	19.250	19.590	18.640	18.840	18.581	586,100
2022-12-16	19.610	19.970	19.180	19.320	19.054	603,000
2022-12-15	19.720	20.050	19.530	19.720	19.449	547,700
2022-12-14	19.710	20.300	19.610	19.700	19.429	531,300
2022-12-13	19.960	20.020	19.530	19.590	19.321	453,100
2022-12-12	20.250	20.250	19.710	19.780	19.508	623,900
2022-12-09	20.240	20.700	19.900	20.100	19.824	1,003,910
2022-12-08	20.400	20.510	20.080	20.170	19.893	836,470
2022-12-07	20.550	20.790	20.400	20.550	20.267	830,700
2022-12-06	20.820	20.820	20.300	20.790	20.504	1,046,600
2022-12-05	20.050	20.950	19.800	20.820	20.534	2,310,691
2022-12-02	19.590	20.200	19.420	20.000	19.725	1,403,525
2022-12-01	19.680	19.780	19.500	19.500	19.232	877,019
2022-11-30	19.840	19.840	19.400	19.600	19.330	929,600
2022-11-29	19.720	19.970	19.610	19.800	19.528	1,047,600
2022-11-28	20.000	20.000	19.090	19.770	19.498	740,800
2022-11-25	20.290	20.360	19.690	19.880	19.607	1,037,368
2022-11-24	20.050	20.400	19.910	19.990	19.715	990,968
2022-11-23	20.010	20.190	19.450	20.050	19.774	1,492,228
2022-11-22	20.800	20.860	20.000	20.110	19.833	1,102,800
2022-11-21	20.760	20.850	20.500	20.810	20.524	922,200
2022-11-18	20.730	21.260	20.510	20.640	20.356	1,419,700
2022-11-17	20.800	20.990	20.370	20.730	20.445	1,317,370
2022-11-16	21.030	21.200	20.810	20.970	20.682	1,504,800
2022-11-15	21.410	21.800	20.910	21.030	20.741	2,492,600
2022-11-14	22.490	22.490	21.010	21.160	20.869	3,881,091
2022-11-11	21.710	23.770	21.690	22.550	22.240	6,518,770
2022-11-10	21.380	21.690	20.530	21.690	21.392	4,247,800
2022-11-09	19.840	19.980	19.650	19.720	19.449	519,900
2022-11-08	20.250	20.250	19.620	19.850	19.577	696,700
2022-11-07	20.400	20.400	19.880	20.060	19.784	669,500

← NewerPage 16 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.