Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.600	31.810	30.600	31.150	31.150	3,046,100
2026-01-19	31.440	31.440	30.580	30.810	30.810	2,736,100
2026-01-16	31.570	31.980	30.970	31.330	31.330	2,746,639
2026-01-15	30.680	31.680	30.480	31.390	31.390	2,709,000
2026-01-14	30.430	31.450	30.360	30.980	30.980	3,387,100
2026-01-13	30.280	30.800	29.450	30.570	30.570	3,539,487
2026-01-12	30.480	30.550	29.660	30.340	30.340	3,874,968
2026-01-09	30.350	31.400	30.100	30.280	30.280	3,565,900
2026-01-08	30.910	30.970	30.380	30.600	30.600	2,579,200
2026-01-07	30.000	31.450	29.980	30.910	30.910	3,528,520
2026-01-06	30.250	30.500	29.810	30.200	30.200	2,931,200
2026-01-05	30.120	31.100	29.840	30.090	30.090	3,812,968
2025-12-31	29.200	30.500	28.620	30.120	30.120	4,017,353
2025-12-30	29.590	30.000	29.000	29.220	29.220	3,820,900
2025-12-29	28.950	29.590	28.520	29.310	29.310	4,218,800
2025-12-26	28.700	29.270	28.510	28.800	28.800	4,837,000
2025-12-25	27.560	28.970	27.310	28.700	28.700	6,132,100
2025-12-24	27.230	27.840	27.200	27.580	27.580	2,735,000
2025-12-23	26.920	27.820	26.880	27.230	27.230	2,279,600
2025-12-22	27.000	27.180	26.800	27.100	27.100	1,372,000
2025-12-19	26.980	27.170	26.880	27.040	27.040	1,193,000
2025-12-18	26.590	27.290	26.440	26.970	26.970	1,613,000
2025-12-17	26.660	26.910	26.060	26.600	26.600	2,178,500
2025-12-16	26.500	27.450	26.350	26.900	26.900	2,210,511
2025-12-15	27.100	27.150	26.450	26.680	26.680	2,524,120
2025-12-12	26.580	27.880	26.390	27.050	27.050	5,723,600
2025-12-11	26.500	26.930	26.130	26.580	26.580	2,396,800
2025-12-10	26.020	26.550	25.920	26.360	26.360	1,680,600
2025-12-09	25.890	26.460	25.890	26.070	26.070	1,163,300
2025-12-08	25.920	26.170	25.520	26.020	26.020	1,360,200
2025-12-05	25.770	25.870	25.320	25.820	25.820	939,300
2025-12-04	26.380	26.600	25.750	25.780	25.780	1,449,300
2025-12-03	26.710	26.840	26.420	26.450	26.450	985,400
2025-12-02	26.770	26.800	26.420	26.560	26.560	1,262,400
2025-12-01	26.620	27.150	26.500	26.770	26.770	3,043,100
2025-11-28	25.180	26.880	24.860	26.620	26.620	4,124,500
2025-11-27	24.760	25.740	24.690	25.190	25.190	1,638,100
2025-11-26	25.080	25.200	24.700	24.740	24.740	1,058,100
2025-11-25	25.010	25.440	24.920	25.040	25.040	1,113,800
2025-11-24	24.800	25.120	24.610	24.960	24.960	1,347,600
2025-11-21	25.100	25.650	24.600	24.740	24.740	1,775,700
2025-11-20	25.760	25.810	25.150	25.220	25.220	914,907
2025-11-19	25.790	25.890	25.200	25.450	25.450	1,504,888
2025-11-18	26.250	26.250	25.730	25.770	25.770	1,319,800
2025-11-17	26.230	26.780	25.810	26.280	26.280	1,513,900
2025-11-14	26.020	26.440	25.880	26.100	26.100	1,318,510
2025-11-13	26.130	26.350	26.000	26.070	26.070	1,173,110
2025-11-12	26.700	26.700	25.990	26.100	26.100	1,584,800
2025-11-11	26.440	27.090	26.440	26.670	26.670	1,424,200
2025-11-10	26.610	26.780	26.310	26.430	26.430	1,577,500
2025-11-07	26.920	27.130	26.600	26.680	26.680	1,525,700
2025-11-06	27.300	27.300	26.850	26.970	26.970	1,696,081
2025-11-05	26.740	27.270	26.510	27.130	27.130	2,310,700
2025-11-04	27.180	27.280	26.660	26.760	26.760	1,538,810
2025-11-03	26.230	27.300	26.110	26.970	26.970	3,095,500
2025-10-31	25.870	26.440	25.870	26.210	26.210	1,234,400
2025-10-30	26.790	27.000	25.930	25.960	25.960	2,269,900
2025-10-29	26.500	27.180	26.310	26.790	26.790	2,571,000
2025-10-28	25.990	27.160	25.850	26.500	26.500	2,958,500
2025-10-27	25.860	26.480	25.750	26.120	26.120	2,052,200

← NewerPage 4 of 5 · 243 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.