Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	38.100	39.200	37.470	37.570	37.570	1,647,600
2025-01-21	38.900	39.650	38.580	38.750	38.750	2,094,100
2025-01-20	36.990	39.800	36.990	38.900	38.900	3,034,100
2025-01-17	37.780	38.100	36.660	37.160	37.160	2,313,700
2025-01-16	37.620	38.500	37.270	38.170	38.170	2,037,143
2025-01-15	38.120	39.010	37.480	37.700	37.700	2,315,568
2025-01-14	36.010	38.350	36.010	38.120	38.120	3,603,235
2025-01-13	39.010	39.010	35.740	36.180	36.180	5,192,113
2025-01-10	39.600	40.800	39.000	39.710	39.710	3,152,988
2025-01-09	40.000	41.800	38.580	39.830	39.830	4,367,088
2025-01-08	38.140	42.220	38.020	40.830	40.830	5,967,388
2025-01-07	42.200	43.010	39.800	39.800	39.800	4,819,357
2025-01-06	41.200	45.000	39.500	44.220	44.220	6,938,833
2025-01-03	37.810	41.200	37.810	41.200	41.200	3,714,500
2025-01-02	37.150	38.370	36.800	37.450	37.450	2,444,000
2024-12-31	38.740	39.200	37.290	37.300	37.300	2,289,400
2024-12-30	38.600	39.480	37.880	38.730	38.730	2,838,000
2024-12-27	38.210	38.980	37.480	38.680	38.680	3,401,502
2024-12-26	37.000	38.680	35.420	38.650	38.650	5,774,245
2024-12-25	32.900	36.440	32.810	36.440	36.440	4,851,815
2024-12-24	32.360	33.200	32.350	33.130	33.130	1,359,078
2024-12-23	33.930	34.130	32.100	32.200	32.200	1,906,300
2024-12-20	32.730	34.180	32.630	33.900	33.900	1,706,035
2024-12-19	32.350	32.980	32.050	32.760	32.760	1,286,900
2024-12-18	32.100	32.750	31.600	32.680	32.680	1,223,600
2024-12-17	32.940	33.490	32.020	32.200	32.200	2,239,043
2024-12-16	34.320	35.150	32.600	32.850	32.850	3,125,000
2024-12-13	33.610	35.200	33.480	34.130	34.130	3,041,200
2024-12-12	33.630	34.320	33.400	33.740	33.740	2,645,100
2024-12-11	32.500	33.900	32.090	33.860	33.860	2,644,373
2024-12-10	32.810	33.330	32.170	32.810	32.810	2,951,973
2024-12-09	31.590	33.840	31.220	32.570	32.570	4,355,310
2024-12-06	30.080	31.450	30.080	30.850	30.850	2,904,500
2024-12-05	29.410	30.520	29.410	30.050	30.050	1,801,000
2024-12-04	29.640	30.460	29.400	29.600	29.600	1,571,100
2024-12-03	29.340	30.770	29.340	29.840	29.840	2,137,000
2024-12-02	28.680	29.850	28.450	29.520	29.520	2,051,300
2024-11-29	28.810	29.270	28.450	28.780	28.780	1,747,700
2024-11-28	28.850	29.800	28.650	28.800	28.800	1,752,100
2024-11-27	28.180	29.160	27.950	29.140	29.140	2,003,800
2024-11-26	28.100	30.200	28.010	28.580	28.580	3,493,117
2024-11-25	28.100	28.500	26.950	28.080	28.080	3,063,500
2024-11-22	29.230	29.600	27.970	28.080	28.080	2,954,700
2024-11-21	29.300	29.300	28.310	29.130	29.130	2,707,700
2024-11-20	29.320	29.900	28.550	29.420	29.420	3,998,400
2024-11-19	29.220	30.170	28.290	29.500	29.500	6,670,720
2024-11-18	34.480	34.480	31.390	31.390	31.390	2,804,200
2024-11-15	35.500	35.940	33.490	34.880	34.880	7,603,700
2024-11-14	32.400	36.170	32.400	36.170	36.170	9,241,120
2024-11-13	33.050	33.980	32.620	32.880	32.880	4,041,800
2024-11-12	32.810	33.350	32.150	33.050	33.050	3,611,300
2024-11-11	31.310	33.230	31.310	33.140	33.140	4,553,769
2024-11-08	31.180	32.600	30.650	31.950	31.950	6,010,700
2024-11-07	30.200	31.560	29.380	31.180	31.180	5,109,000
2024-11-06	31.580	32.200	30.390	30.640	30.640	4,713,700
2024-11-05	31.340	32.100	31.050	31.580	31.580	5,039,200
2024-11-04	30.620	31.650	30.620	31.620	31.620	4,197,600
2024-11-01	32.590	32.630	30.170	31.080	31.080	7,550,275
2024-10-31	32.500	34.300	32.190	32.900	32.900	7,805,031
2024-10-30	35.000	35.240	33.380	33.380	33.380	8,071,600

← NewerPage 8 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.