Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.350	28.080	26.030	27.070	27.070	2,991,600
2025-04-24	26.340	26.740	25.810	26.490	26.490	1,577,900
2025-04-23	25.940	26.800	25.940	26.650	26.650	2,374,900
2025-04-22	25.900	26.560	25.610	25.670	25.670	1,370,900
2025-04-21	25.730	26.090	25.560	25.980	25.980	1,245,000
2025-04-18	25.730	26.020	25.280	25.950	25.950	1,180,800
2025-04-17	25.410	26.100	25.410	25.750	25.750	1,330,100
2025-04-16	26.190	26.190	25.010	25.620	25.620	1,182,400
2025-04-15	26.440	26.610	25.730	26.000	26.000	1,943,800
2025-04-14	26.630	27.430	26.400	26.510	26.510	2,177,900
2025-04-11	25.970	26.760	25.880	26.510	26.510	1,463,800
2025-04-10	25.780	26.500	24.880	26.330	26.330	2,619,000
2025-04-09	22.830	24.970	22.070	24.680	24.680	3,207,310
2025-04-08	24.220	25.800	23.320	24.050	24.050	3,555,300
2025-04-07	26.550	27.570	25.900	25.900	25.900	928,800
2025-04-03	29.240	29.570	28.470	28.780	28.780	1,328,400
2025-04-02	29.210	29.510	28.960	29.480	29.480	803,500
2025-04-01	28.810	29.810	28.810	29.230	29.230	1,357,937
2025-03-31	29.440	29.440	28.660	28.890	28.890	1,573,900
2025-03-28	30.020	30.450	29.720	29.810	29.810	1,347,900
2025-03-27	29.960	30.300	29.790	30.080	30.080	1,351,500
2025-03-26	29.650	30.800	29.650	30.080	30.080	1,764,900
2025-03-25	30.010	30.270	29.240	29.610	29.610	1,562,800
2025-03-24	30.590	30.850	29.300	30.160	30.160	1,789,600
2025-03-21	31.030	31.290	30.240	30.590	30.590	2,035,700
2025-03-20	31.610	31.840	31.170	31.200	31.200	1,426,100
2025-03-19	32.400	32.540	31.500	31.570	31.570	2,219,443
2025-03-18	31.450	32.650	31.220	32.610	32.610	3,276,043
2025-03-17	32.590	32.850	30.790	31.290	31.290	3,570,543
2025-03-14	33.300	33.300	32.490	32.850	32.850	1,336,300
2025-03-13	32.900	32.990	32.110	32.960	32.960	1,330,200
2025-03-12	33.000	33.410	32.600	32.870	32.870	1,541,900
2025-03-11	32.400	32.680	31.970	32.630	32.630	1,387,500
2025-03-10	32.570	32.990	32.000	32.780	32.780	1,903,100
2025-03-07	34.830	34.830	32.520	32.840	32.840	3,176,800
2025-03-06	34.600	35.500	34.560	34.620	34.620	1,664,100
2025-03-05	34.320	34.930	34.180	34.400	34.400	1,336,100
2025-03-04	33.440	34.600	33.300	34.320	34.320	1,460,400
2025-03-03	35.810	36.360	34.010	34.100	34.100	2,879,500
2025-02-28	37.000	37.140	35.530	35.830	35.830	2,697,500
2025-02-27	38.810	38.810	36.920	37.000	37.000	4,848,514
2025-02-26	35.310	38.810	35.270	38.810	38.810	3,953,514
2025-02-25	35.250	35.680	34.500	35.280	35.280	1,380,600
2025-02-24	36.230	36.320	35.100	35.250	35.250	3,057,700
2025-02-21	36.750	36.930	35.740	36.780	36.780	2,475,139
2025-02-20	35.160	37.280	34.860	36.600	36.600	3,418,987
2025-02-19	34.690	35.350	34.600	35.000	35.000	1,426,900
2025-02-18	36.380	36.500	34.680	34.920	34.920	1,546,200
2025-02-17	34.750	36.380	33.860	36.010	36.010	2,576,600
2025-02-14	34.770	35.370	34.590	35.050	35.050	1,380,200
2025-02-13	36.010	36.800	34.740	34.860	34.860	2,531,300
2025-02-12	35.840	36.370	35.500	36.030	36.030	1,602,500
2025-02-11	35.500	36.890	35.380	35.880	35.880	2,458,800
2025-02-10	35.000	35.500	34.700	35.360	35.360	1,744,100
2025-02-07	34.490	36.290	34.490	35.240	35.240	2,330,100
2025-02-06	33.600	34.500	32.600	34.490	34.490	2,313,827
2025-02-05	36.410	37.200	33.500	33.560	33.560	3,006,700
2025-01-27	37.290	38.500	36.360	36.400	36.400	1,790,200
2025-01-24	36.200	37.530	35.980	37.290	37.290	2,390,394
2025-01-23	37.570	38.390	35.460	36.260	36.260	3,203,400

← NewerPage 7 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.