Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.980	20.300	19.830	20.190	19.912	672,700
2022-11-03	19.730	20.050	19.670	20.000	19.725	555,200
2022-11-02	20.000	20.220	19.500	20.050	19.774	702,300
2022-11-01	19.400	19.990	18.880	19.930	19.656	994,300
2022-10-31	18.750	19.470	18.510	19.240	18.975	858,600
2022-10-28	18.900	19.070	18.500	18.700	18.443	682,020
2022-10-27	19.370	19.660	18.930	19.000	18.739	759,005
2022-10-26	18.720	19.070	18.670	19.010	18.749	687,300
2022-10-25	18.580	18.900	18.310	18.650	18.394	608,500
2022-10-24	18.850	19.080	18.410	18.650	18.394	740,805
2022-10-21	18.880	19.190	18.610	18.860	18.601	320,900
2022-10-20	18.840	19.030	18.500	18.600	18.344	473,300
2022-10-19	18.740	19.030	18.700	18.840	18.581	614,200
2022-10-18	19.880	19.880	18.530	18.930	18.670	1,518,726
2022-10-17	17.930	18.540	17.930	18.530	18.275	778,500
2022-10-14	18.000	18.160	17.780	17.980	17.733	594,300
2022-10-13	17.400	17.990	17.300	17.810	17.565	694,400
2022-10-12	17.080	17.420	16.610	17.400	17.161	832,200
2022-10-11	17.090	17.100	16.650	17.080	16.845	561,185
2022-10-10	17.210	17.560	16.800	16.850	16.618	610,400
2022-09-30	17.730	17.730	17.120	17.210	16.973	568,200
2022-09-29	17.970	17.970	17.330	17.450	17.210	557,300
2022-09-28	18.220	18.320	17.590	17.620	17.378	527,600
2022-09-27	17.690	18.280	17.520	18.230	17.979	652,000
2022-09-26	18.300	18.300	17.600	17.680	17.437	1,105,100
2022-09-23	18.080	18.680	17.340	18.510	18.255	1,108,200
2022-09-22	18.070	18.290	17.810	17.960	17.713	369,000
2022-09-21	18.290	18.290	17.800	18.070	17.822	356,500
2022-09-20	17.990	18.410	17.820	18.180	17.930	473,000
2022-09-19	18.240	18.520	17.800	17.950	17.703	778,100
2022-09-16	18.170	18.440	18.000	18.240	17.989	691,400
2022-09-15	18.870	18.890	17.780	18.110	17.861	793,900
2022-09-14	18.570	18.800	18.280	18.690	18.433	448,000
2022-09-13	18.960	19.100	18.650	18.740	18.482	495,000
2022-09-09	18.860	19.080	18.550	18.920	18.660	494,100
2022-09-08	19.000	19.100	18.720	18.800	18.541	575,700
2022-09-07	19.000	19.180	18.800	18.960	18.699	604,975
2022-09-06	19.090	19.300	18.680	18.980	18.719	591,400
2022-09-05	19.000	19.220	18.830	19.010	18.749	606,800
2022-09-02	18.870	19.050	18.590	18.940	18.680	734,875
2022-09-01	19.590	19.590	18.690	18.870	18.611	829,300
2022-08-31	19.560	19.870	19.040	19.200	18.936	1,257,100
2022-08-30	20.120	20.120	19.510	19.620	19.350	631,500
2022-08-29	19.610	19.960	19.050	19.920	19.646	675,900
2022-08-26	19.770	20.310	19.530	19.620	19.350	831,100
2022-08-25	20.400	20.540	19.510	19.990	19.715	1,791,500
2022-08-24	21.700	21.700	20.100	20.160	19.883	1,453,100
2022-08-23	21.300	21.700	21.040	21.450	21.155	901,000
2022-08-22	21.690	21.700	21.200	21.300	21.007	1,049,700
2022-08-19	22.300	22.390	21.720	21.720	21.421	961,026
2022-08-18	21.900	22.400	21.900	22.360	22.053	950,900
2022-08-17	22.050	22.370	21.890	21.940	21.638	821,575
2022-08-16	22.100	22.410	21.970	22.140	21.836	856,000
2022-08-15	21.730	22.310	21.730	21.960	21.658	1,236,400
2022-08-12	22.300	22.850	21.880	22.000	21.697	1,651,675
2022-08-11	21.950	22.970	21.580	22.420	22.112	2,541,800
2022-08-10	21.140	22.580	21.140	21.950	21.648	1,801,000
2022-08-09	21.230	21.700	21.060	21.090	20.800	611,800
2022-08-08	20.830	21.290	20.430	21.240	20.948	973,600
2022-08-05	20.760	20.900	20.390	20.830	20.544	617,500

← NewerPage 17 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.