Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.860	26.040	25.610	25.740	25.740	1,306,100
2025-10-23	25.340	25.960	24.970	25.860	25.860	1,908,178
2025-10-22	25.210	25.390	25.000	25.170	25.170	1,070,500
2025-10-21	24.800	25.240	24.720	25.220	25.220	1,408,022
2025-10-20	24.240	25.020	24.240	24.770	24.770	1,980,310
2025-10-17	25.600	25.690	24.200	24.250	24.250	3,411,800
2025-10-16	26.090	26.350	25.560	25.690	25.690	1,872,100
2025-10-15	25.500	26.150	25.380	26.100	26.100	2,546,150
2025-10-14	27.320	27.480	25.710	25.880	25.880	4,789,500
2025-10-13	26.500	27.700	26.450	27.180	27.180	6,077,700
2025-10-10	28.360	29.200	28.130	29.190	29.190	4,329,700
2025-10-09	28.200	29.000	27.690	28.490	28.490	3,719,800
2025-09-30	28.350	28.870	27.950	28.020	28.020	2,653,894
2025-09-29	28.250	29.110	27.500	28.440	28.440	3,824,594
2025-09-26	28.020	28.490	27.900	28.250	28.250	2,419,094
2025-09-25	28.570	29.120	28.110	28.230	28.230	4,204,000
2025-09-24	28.560	28.680	28.130	28.570	28.570	3,022,100
2025-09-23	29.560	29.560	27.590	28.790	28.790	5,016,800
2025-09-22	29.610	29.900	28.930	29.480	29.480	4,112,000
2025-09-19	30.020	30.610	29.100	29.500	29.500	9,062,494
2025-09-18	27.080	29.780	27.080	29.780	29.780	10,741,094
2025-09-17	27.300	27.800	27.010	27.070	27.070	2,262,700
2025-09-16	26.960	27.380	26.900	27.180	27.180	1,741,583
2025-09-15	27.480	27.480	26.900	27.140	27.140	2,185,700
2025-09-12	27.600	27.990	27.250	27.380	27.380	2,638,300
2025-09-11	27.630	28.190	27.200	27.600	27.600	3,504,033
2025-09-10	27.560	27.700	27.240	27.630	27.630	1,874,600
2025-09-09	27.970	27.970	27.180	27.580	27.580	2,501,100
2025-09-08	26.600	28.000	26.600	27.980	27.980	4,652,433
2025-09-05	26.300	26.750	26.080	26.600	26.600	2,163,500
2025-09-04	26.030	26.440	25.800	26.080	26.080	2,315,200
2025-09-03	26.320	26.720	26.000	26.010	26.010	1,645,400
2025-09-02	26.630	26.950	26.110	26.470	26.470	2,051,323
2025-09-01	26.710	27.120	26.170	26.760	26.760	1,980,000
2025-08-29	26.670	26.960	26.400	26.750	26.750	2,029,860
2025-08-28	27.400	27.670	26.000	26.770	26.770	4,536,630
2025-08-27	27.940	28.170	27.420	27.480	27.480	3,413,700
2025-08-26	27.500	28.800	27.410	27.930	27.930	4,860,427
2025-08-25	27.830	27.850	27.250	27.460	27.460	2,937,300
2025-08-22	27.530	27.850	27.420	27.710	27.710	2,036,100
2025-08-21	27.950	28.160	27.520	27.640	27.640	2,608,600
2025-08-20	27.220	28.520	27.060	28.100	28.100	5,611,794
2025-08-19	27.170	27.490	27.040	27.250	27.250	2,480,300
2025-08-18	27.200	27.430	27.030	27.180	27.180	3,213,600
2025-08-15	27.180	27.290	26.900	27.090	27.090	2,421,000
2025-08-14	27.390	27.500	27.020	27.090	27.090	2,272,020
2025-08-13	27.610	27.700	27.210	27.380	27.380	2,044,100
2025-08-12	27.480	28.030	27.220	27.600	27.600	2,555,300
2025-08-11	26.970	27.620	26.890	27.500	27.500	2,393,800
2025-08-08	27.340	27.600	26.890	26.960	26.960	2,837,000
2025-08-07	27.330	28.280	27.200	27.650	27.650	3,368,900
2025-08-06	27.050	27.500	26.850	27.350	27.350	1,794,300
2025-08-05	27.000	27.130	26.890	27.060	27.060	1,288,500
2025-08-04	27.080	27.080	26.650	26.920	26.920	1,293,400
2025-08-01	26.660	27.120	26.660	27.030	27.030	1,329,200
2025-07-31	27.380	27.450	26.620	26.770	26.770	3,106,100
2025-07-30	27.300	27.580	26.820	27.540	27.540	2,564,600
2025-07-29	27.340	27.390	27.080	27.320	27.320	1,747,300
2025-07-28	28.340	28.430	26.910	27.140	27.140	5,370,900
2025-07-25	28.100	28.480	27.800	28.480	28.480	1,873,555

← NewerPage 5 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.