Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.890	21.070	20.560	21.030	20.429	586,369
2022-02-08	20.900	21.140	20.560	20.890	20.293	705,900
2022-02-07	20.450	20.850	20.150	20.680	20.089	988,800
2022-01-28	20.000	20.100	19.300	20.100	19.526	628,100
2022-01-27	20.760	20.760	19.520	19.520	18.962	669,700
2022-01-26	20.180	20.420	19.980	20.310	19.730	446,281
2022-01-25	20.680	21.000	20.100	20.180	19.603	748,900
2022-01-24	20.830	21.300	20.610	20.680	20.089	942,380
2022-01-21	21.340	21.640	20.890	21.230	20.623	1,317,000
2022-01-20	21.900	22.050	21.310	21.560	20.944	1,019,981
2022-01-19	21.820	22.360	21.500	21.900	21.274	942,200
2022-01-18	22.270	22.620	21.800	21.820	21.196	989,900
2022-01-17	22.210	22.590	22.140	22.270	21.634	708,366
2022-01-14	22.400	22.720	22.240	22.260	21.624	638,000
2022-01-13	22.780	23.050	22.450	22.490	21.847	881,800
2022-01-12	22.290	23.270	22.290	22.690	22.042	1,331,000
2022-01-11	22.790	22.790	22.080	22.180	21.546	1,063,859
2022-01-10	22.460	22.800	22.240	22.490	21.847	771,659
2022-01-07	23.050	23.220	22.390	22.430	21.789	1,171,739
2022-01-06	22.860	23.440	22.550	23.110	22.450	922,000
2022-01-05	23.720	23.720	22.900	22.900	22.246	1,009,900
2022-01-04	22.990	23.990	22.990	23.560	22.887	1,229,000
2021-12-31	22.940	24.200	22.720	23.200	22.537	1,508,000
2021-12-30	23.090	23.260	22.800	22.820	22.168	1,175,800
2021-12-29	23.790	23.860	23.040	23.090	22.430	1,929,333
2021-12-28	23.180	23.950	23.000	23.720	23.042	1,610,500
2021-12-27	23.200	23.870	22.920	23.340	22.673	2,402,200
2021-12-24	22.770	24.370	22.700	23.400	22.731	3,396,547
2021-12-23	23.050	23.090	22.510	22.710	22.061	667,000
2021-12-22	23.020	23.390	22.050	22.830	22.178	769,200
2021-12-21	23.380	23.700	22.700	23.030	22.372	1,246,100
2021-12-20	22.990	23.240	22.750	22.860	22.207	1,245,100
2021-12-17	23.400	23.780	23.120	23.260	22.595	1,490,883
2021-12-16	23.550	23.800	23.180	23.400	22.731	2,380,998
2021-12-15	22.760	23.790	22.460	23.600	22.926	3,469,998
2021-12-14	21.390	23.380	21.230	22.740	22.090	3,805,833
2021-12-13	21.560	21.770	21.240	21.450	20.837	1,311,211
2021-12-10	21.010	21.440	20.850	21.400	20.788	1,183,733
2021-12-09	21.290	21.290	21.020	21.150	20.546	1,183,600
2021-12-08	21.160	21.220	20.820	21.180	20.575	857,545
2021-12-07	21.400	21.640	20.700	21.100	20.497	1,684,069
2021-12-06	21.840	22.000	21.020	21.460	20.847	2,695,300
2021-12-03	22.370	22.500	21.500	21.840	21.216	4,653,973
2021-12-02	21.630	23.600	21.450	23.150	22.488	7,246,652
2021-12-01	21.410	21.700	21.230	21.450	20.837	1,106,583
2021-11-30	21.600	22.000	21.260	21.410	20.798	914,000
2021-11-29	21.520	21.790	21.180	21.510	20.895	1,109,700
2021-11-26	21.660	22.090	21.520	21.960	21.332	1,154,199
2021-11-25	22.200	22.200	21.680	21.750	21.128	752,800
2021-11-24	21.860	22.280	21.400	22.130	21.498	1,100,200
2021-11-23	22.270	22.640	21.850	21.860	21.235	988,000
2021-11-22	22.790	23.150	22.060	22.180	21.546	1,555,057
2021-11-19	21.450	22.930	21.150	22.550	21.906	2,264,445
2021-11-18	21.520	21.770	21.440	21.450	20.837	776,433
2021-11-17	21.410	22.110	21.410	21.770	21.148	889,900
2021-11-16	21.880	21.890	21.410	21.420	20.808	1,156,800
2021-11-15	21.670	21.930	21.460	21.880	21.255	1,437,600
2021-11-12	21.510	21.880	21.400	21.540	20.924	913,600
2021-11-11	21.600	21.790	21.320	21.510	20.895	805,600
2021-11-10	21.750	21.790	21.220	21.650	21.031	805,000

← NewerPage 20 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.