Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.200	17.460	16.860	17.090	16.602	1,754,099
2022-05-10	19.330	19.520	17.050	17.480	16.980	3,517,500
2022-05-09	16.280	17.930	16.230	17.930	17.418	1,163,800
2022-05-06	15.000	16.500	15.000	16.300	15.834	1,736,300
2022-05-05	14.670	15.500	14.380	15.360	14.921	1,096,200
2022-04-29	13.860	14.770	13.850	14.660	14.241	910,199
2022-04-28	13.990	14.740	13.400	13.990	13.590	1,382,900
2022-04-27	13.660	14.130	13.140	13.950	13.551	1,107,600
2022-04-26	15.600	15.760	14.090	14.090	13.687	2,175,200
2022-04-25	16.870	16.880	15.180	15.660	15.212	847,705
2022-04-22	16.860	17.140	16.630	16.870	16.388	476,300
2022-04-21	17.450	17.450	16.700	17.070	16.582	821,600
2022-04-20	17.490	17.800	17.400	17.480	16.980	545,382
2022-04-19	17.630	17.830	17.260	17.440	16.942	555,050
2022-04-18	17.560	17.740	17.360	17.700	17.194	556,700
2022-04-15	18.130	18.130	17.460	17.900	17.388	1,115,700
2022-04-14	18.400	18.500	18.000	18.130	17.612	680,900
2022-04-13	18.370	18.600	18.270	18.320	17.796	497,100
2022-04-12	18.340	18.910	18.180	18.620	18.088	616,800
2022-04-11	18.640	18.640	18.100	18.360	17.835	641,100
2022-04-08	18.900	19.150	18.680	18.880	18.340	680,800
2022-04-07	18.990	19.150	18.700	18.880	18.340	951,683
2022-04-06	18.910	19.090	18.750	18.960	18.418	572,725
2022-04-01	18.900	18.910	18.500	18.910	18.370	512,684
2022-03-31	18.860	19.130	18.660	18.900	18.360	548,299
2022-03-30	18.770	19.180	18.630	18.850	18.311	432,426
2022-03-29	18.970	18.970	18.630	18.770	18.234	230,382
2022-03-28	18.880	19.000	18.440	18.840	18.302	429,000
2022-03-25	19.000	19.260	18.860	18.900	18.360	469,516
2022-03-24	19.210	19.330	18.810	19.000	18.457	761,000
2022-03-23	19.380	19.540	19.130	19.220	18.671	400,300
2022-03-22	19.160	19.390	18.960	19.240	18.690	474,000
2022-03-21	19.150	19.260	18.890	19.170	18.622	461,500
2022-03-18	18.880	19.150	18.680	19.150	18.603	560,200
2022-03-17	19.150	19.200	18.350	18.930	18.389	901,582
2022-03-16	18.690	19.040	18.380	18.850	18.311	888,550
2022-03-15	19.760	19.900	18.480	18.670	18.136	913,400
2022-03-14	20.290	20.290	19.530	19.530	18.972	510,400
2022-03-11	20.160	20.440	19.620	20.360	19.778	638,500
2022-03-10	19.950	20.560	19.950	20.230	19.652	789,409
2022-03-09	20.080	20.340	19.030	19.890	19.322	1,269,401
2022-03-08	20.560	22.600	20.340	20.410	19.827	1,382,409
2022-03-07	20.980	21.010	20.400	20.560	19.972	706,800
2022-03-04	21.030	21.160	20.810	20.980	20.380	703,200
2022-03-03	21.210	21.300	20.910	21.000	20.400	528,891
2022-03-02	20.910	21.310	20.660	21.170	20.565	650,800
2022-03-01	20.890	21.100	20.750	20.910	20.312	526,700
2022-02-28	21.070	21.400	20.600	20.750	20.157	727,400
2022-02-25	20.810	21.600	20.810	21.040	20.439	824,709
2022-02-24	21.420	21.540	20.500	20.810	20.215	992,000
2022-02-23	21.490	21.610	21.390	21.420	20.808	613,000
2022-02-22	21.510	21.730	21.060	21.460	20.847	800,749
2022-02-21	21.110	22.050	20.850	21.590	20.973	1,186,400
2022-02-18	20.790	21.600	20.460	21.100	20.497	835,100
2022-02-17	20.990	21.150	20.520	20.690	20.099	622,800
2022-02-16	20.500	20.850	20.400	20.760	20.167	652,077
2022-02-15	20.460	20.690	20.220	20.500	19.914	551,600
2022-02-14	20.300	20.680	20.180	20.500	19.914	377,300
2022-02-11	20.770	21.250	20.250	20.440	19.856	449,500
2022-02-10	21.030	21.030	20.660	20.770	20.176	496,200

← NewerPage 19 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.