Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.450	21.100	20.300	20.760	20.475	989,515
2022-08-03	20.730	21.200	20.190	20.260	19.981	766,615
2022-08-02	21.270	21.270	20.300	20.800	20.514	1,053,945
2022-08-01	21.560	21.560	21.010	21.250	20.958	954,000
2022-07-29	21.530	22.490	21.140	21.520	21.224	1,084,200
2022-07-28	21.370	21.670	20.960	21.480	21.185	687,817
2022-07-27	21.000	21.290	20.740	21.290	20.997	823,523
2022-07-26	20.980	21.090	20.380	20.850	20.563	938,300
2022-07-25	21.620	21.900	20.830	20.900	20.613	1,258,199
2022-07-22	21.350	21.690	21.030	21.320	21.027	1,149,100
2022-07-21	21.790	21.800	20.920	21.500	21.204	1,937,028
2022-07-20	21.770	21.980	21.400	21.640	21.342	1,183,917
2022-07-19	21.960	22.100	21.260	21.550	21.254	1,721,900
2022-07-18	21.360	22.190	21.080	21.750	21.451	1,944,300
2022-07-15	21.220	21.440	20.800	21.080	20.790	1,257,117
2022-07-14	22.080	22.580	21.100	21.350	21.056	2,331,680
2022-07-13	21.670	22.430	21.560	22.090	21.786	944,000
2022-07-12	22.600	22.990	21.890	21.990	21.688	1,048,754
2022-07-11	22.490	23.000	22.040	22.630	22.319	917,300
2022-07-08	22.640	23.300	22.220	22.800	22.486	1,298,828
2022-07-07	22.400	22.700	22.230	22.650	22.339	760,600
2022-07-06	22.410	22.680	21.950	22.300	21.993	622,500
2022-07-05	22.400	22.770	22.060	22.250	21.944	768,800
2022-07-04	21.960	22.730	21.550	22.480	22.171	1,221,200
2022-07-01	21.640	22.800	21.580	21.960	21.658	1,688,400
2022-06-30	21.950	22.160	21.600	21.600	21.303	1,083,900
2022-06-29	22.350	22.350	21.700	21.740	21.441	1,298,300
2022-06-28	22.600	22.880	22.100	22.370	22.062	1,594,500
2022-06-27	23.000	23.000	22.330	22.600	22.289	1,744,400
2022-06-24	23.110	24.200	22.730	22.850	22.536	2,551,000
2022-06-23	22.480	23.580	22.480	23.400	23.078	1,767,428
2022-06-22	22.210	23.160	22.040	22.700	22.388	1,462,216
2022-06-21	22.230	22.650	21.860	22.400	22.092	1,881,400
2022-06-20	22.280	22.550	21.880	21.990	21.688	1,241,100
2022-06-17	21.570	22.220	21.400	22.140	21.836	1,366,149
2022-06-16	21.480	21.870	21.320	21.790	21.490	1,170,849
2022-06-15	22.030	22.050	21.200	21.480	21.185	1,527,517
2022-06-14	21.240	22.120	20.920	22.000	21.697	2,364,917
2022-06-13	21.530	21.950	21.000	21.150	20.859	2,445,600
2022-06-10	19.610	21.540	19.390	21.540	21.244	3,268,800
2022-06-09	19.890	20.000	19.080	19.580	19.311	1,231,500
2022-06-08	20.300	20.310	19.510	19.770	19.498	1,808,800
2022-06-07	20.000	21.350	19.890	20.620	20.031	2,961,615
2022-06-06	19.910	20.790	19.650	20.300	19.720	4,497,332
2022-06-02	17.940	19.760	17.600	19.760	19.195	1,927,716
2022-06-01	17.280	18.200	17.000	17.960	17.447	1,590,305
2022-05-31	17.200	17.290	16.770	17.150	16.660	693,405
2022-05-30	16.780	17.210	16.780	17.150	16.660	622,400
2022-05-27	17.040	17.190	16.800	16.920	16.436	554,715
2022-05-26	17.470	17.500	16.900	17.020	16.534	694,396
2022-05-25	16.700	17.380	16.690	17.290	16.796	929,700
2022-05-24	17.600	17.820	16.760	16.760	16.281	915,700
2022-05-23	17.420	17.680	17.210	17.540	17.039	1,019,100
2022-05-20	17.120	17.460	17.110	17.300	16.806	998,200
2022-05-19	17.150	17.450	16.700	17.110	16.621	883,031
2022-05-18	17.310	17.600	16.960	17.150	16.660	1,289,331
2022-05-17	17.140	17.500	16.750	17.190	16.699	766,800
2022-05-16	17.140	17.290	16.850	16.870	16.388	551,000
2022-05-13	17.060	17.500	16.980	17.140	16.650	808,000
2022-05-12	16.850	17.320	16.690	16.970	16.485	1,083,005

← NewerPage 18 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.