Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.750	28.950	27.500	28.080	28.080	4,552,355
2025-07-23	30.170	30.170	28.740	28.750	28.750	3,718,400
2025-07-22	30.350	30.600	30.030	30.180	30.180	2,115,500
2025-07-21	29.710	30.970	29.560	30.470	30.470	2,915,400
2025-07-18	30.230	30.230	29.680	29.790	29.790	1,417,200
2025-07-17	30.160	30.490	29.900	30.210	30.210	1,362,400
2025-07-16	29.630	30.630	29.630	30.160	30.160	2,089,800
2025-07-15	29.740	29.870	29.300	29.610	29.610	1,056,200
2025-07-14	29.550	30.160	29.530	29.830	29.830	1,179,200
2025-07-11	29.700	29.780	29.170	29.670	29.670	1,016,300
2025-07-10	29.540	29.840	29.270	29.700	29.700	1,032,000
2025-07-09	29.900	30.180	29.560	29.680	29.680	1,159,400
2025-07-08	29.080	30.100	28.960	29.920	29.920	2,095,699
2025-07-07	28.860	29.280	28.860	29.140	29.140	933,700
2025-07-04	29.410	29.550	28.940	29.030	29.030	1,281,200
2025-07-03	29.660	30.170	29.490	29.550	29.550	1,258,700
2025-07-02	30.350	30.570	29.340	29.520	29.520	1,870,100
2025-07-01	29.720	31.130	29.310	30.570	30.570	2,912,100
2025-06-30	29.600	29.760	29.000	29.730	29.730	1,186,000
2025-06-27	29.630	29.940	29.080	29.790	29.790	1,171,600
2025-06-26	29.800	30.070	29.480	29.550	29.550	1,083,600
2025-06-25	29.600	30.140	29.480	29.850	29.850	1,518,000
2025-06-24	29.040	29.700	28.910	29.570	29.570	1,229,400
2025-06-23	28.600	29.390	28.510	29.040	29.040	1,439,500
2025-06-20	28.580	29.100	28.580	29.040	29.040	858,000
2025-06-19	29.390	29.770	28.580	28.760	28.760	1,213,538
2025-06-18	29.060	29.500	28.680	29.390	29.390	929,800
2025-06-17	29.900	30.000	29.380	29.530	29.530	1,086,200
2025-06-16	29.700	30.180	29.340	29.960	29.960	905,100
2025-06-13	30.580	30.620	29.700	29.950	29.950	1,253,300
2025-06-12	30.940	31.080	30.520	30.580	30.580	1,156,900
2025-06-11	30.500	31.340	30.500	31.070	31.070	1,458,100
2025-06-10	31.500	31.590	29.910	30.630	30.630	2,703,400
2025-06-09	30.980	31.780	30.800	31.600	31.600	2,068,400
2025-06-06	30.780	31.170	30.310	31.100	31.100	1,418,900
2025-06-05	31.130	31.590	30.600	30.600	30.600	1,980,000
2025-06-04	31.200	31.390	30.900	31.100	31.100	1,373,700
2025-06-03	30.810	31.300	30.210	31.140	31.140	2,030,700
2025-05-30	31.410	32.300	30.730	30.880	30.880	2,407,500
2025-05-29	31.020	32.000	30.700	31.700	31.700	2,593,868
2025-05-28	31.930	32.050	30.810	31.000	31.000	3,047,900
2025-05-27	32.000	32.350	31.580	32.000	32.000	2,688,900
2025-05-26	33.170	33.170	31.780	32.230	32.230	4,092,300
2025-05-23	34.850	35.330	33.450	33.490	33.490	6,016,473
2025-05-22	32.790	34.370	32.580	34.240	34.240	5,834,614
2025-05-21	32.660	33.840	32.100	33.300	33.300	6,437,000
2025-05-20	31.500	34.480	30.650	33.580	33.580	9,688,538
2025-05-19	30.400	31.660	29.310	31.660	31.660	4,681,600
2025-05-16	28.820	29.580	28.720	28.780	28.780	1,677,500
2025-05-15	28.400	29.900	28.220	29.080	29.080	3,177,968
2025-05-14	29.110	29.380	28.600	28.800	28.800	1,615,900
2025-05-13	29.010	29.860	28.660	29.240	29.240	2,657,300
2025-05-12	28.180	29.660	28.180	28.770	28.770	2,097,800
2025-05-09	28.470	28.610	27.820	28.010	28.010	1,271,700
2025-05-08	28.400	28.870	28.320	28.470	28.470	1,446,800
2025-05-07	27.830	28.650	27.770	28.580	28.580	2,054,200
2025-05-06	27.000	27.680	26.900	27.680	27.680	1,522,600
2025-04-30	27.000	27.450	26.530	27.010	27.010	1,125,100
2025-04-29	25.930	27.150	25.790	26.670	26.670	1,503,700
2025-04-28	26.940	27.150	25.980	25.990	25.990	2,013,800

← NewerPage 6 of 21 · 1,218 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.