Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.000	35.240	33.380	33.380	33.380	8,071,600
2024-10-29	36.500	37.660	35.580	37.090	37.090	10,014,900
2024-10-28	36.500	39.590	35.000	38.550	38.550	13,138,914
2024-10-25	34.000	36.030	33.600	36.030	36.030	8,510,900
2024-10-24	33.700	34.570	32.000	32.750	32.750	8,242,889
2024-10-23	31.600	34.820	31.010	34.820	34.820	7,982,875
2024-10-22	29.010	32.580	28.600	31.650	31.650	9,425,600
2024-10-21	27.560	30.230	27.450	29.620	29.620	8,763,014
2024-10-18	27.900	28.890	27.310	27.950	27.950	9,871,934
2024-10-17	28.310	29.610	27.550	29.100	29.100	8,384,289
2024-10-16	29.970	32.000	27.560	28.200	28.200	11,204,189
2024-10-15	27.200	30.010	26.900	30.010	30.010	9,712,514
2024-10-14	25.610	27.280	24.680	27.280	27.280	10,573,375
2024-10-11	22.700	24.970	22.200	24.800	24.800	11,546,000
2024-10-10	23.580	24.960	22.410	22.700	22.700	6,392,300
2024-10-09	21.990	24.080	21.570	23.270	23.270	8,101,714
2024-10-08	23.330	23.510	21.700	22.700	22.700	8,740,600
2024-09-30	20.160	22.000	19.610	21.590	21.590	10,518,320
2024-09-27	19.830	20.200	19.080	20.160	20.160	7,104,300
2024-09-26	18.990	20.490	18.340	20.310	20.310	12,344,000
2024-09-25	17.980	19.580	17.720	18.630	18.630	8,654,114
2024-09-24	17.640	19.500	17.270	18.340	18.340	10,852,000
2024-09-23	15.910	17.860	15.850	17.860	17.860	8,458,596
2024-09-20	16.690	16.970	16.060	16.240	16.240	5,160,186
2024-09-19	15.980	17.200	15.530	16.650	16.650	7,963,152
2024-09-18	17.200	17.200	15.720	16.330	16.330	9,660,452
2024-09-13	17.470	17.470	16.500	17.470	17.470	7,308,152
2024-09-12	15.880	15.880	15.880	15.880	15.880	2,709,800
2024-09-11	14.300	14.540	14.160	14.440	14.440	808,800
2024-09-10	14.380	14.420	14.000	14.300	14.300	1,450,800
2024-09-09	14.110	14.840	13.850	14.520	14.520	1,849,786
2024-09-06	14.680	14.680	14.100	14.100	14.100	912,100
2024-09-05	14.540	14.710	14.530	14.600	14.600	461,500
2024-09-04	14.640	14.780	14.450	14.570	14.570	543,300
2024-09-03	14.610	14.880	14.550	14.640	14.640	494,300
2024-09-02	14.700	14.820	14.580	14.640	14.640	669,000
2024-08-30	14.540	14.860	14.470	14.700	14.700	941,300
2024-08-29	14.310	14.650	14.190	14.540	14.540	725,600
2024-08-28	14.180	14.470	14.100	14.320	14.320	609,192
2024-08-27	14.430	14.570	14.160	14.200	14.200	589,200
2024-08-26	14.200	14.670	14.200	14.440	14.440	942,500
2024-08-23	14.830	15.160	14.170	14.400	14.400	997,780
2024-08-22	14.700	14.850	14.550	14.830	14.830	644,580
2024-08-21	14.570	14.800	14.500	14.700	14.700	405,000
2024-08-20	14.820	14.880	14.580	14.660	14.660	515,200
2024-08-19	14.820	14.870	14.650	14.820	14.820	500,600
2024-08-16	14.800	14.970	14.730	14.800	14.800	756,900
2024-08-15	14.750	14.920	14.690	14.800	14.800	507,700
2024-08-14	14.730	14.900	14.610	14.770	14.770	458,300
2024-08-13	14.770	14.850	14.560	14.730	14.730	370,800
2024-08-12	14.950	14.950	14.520	14.610	14.610	444,600
2024-08-09	15.000	15.020	14.710	14.710	14.710	632,600
2024-08-08	15.060	15.060	14.720	14.900	14.900	655,100
2024-08-07	14.770	15.200	14.750	15.060	15.060	991,300
2024-08-06	14.660	14.940	14.660	14.830	14.830	865,100
2024-08-05	14.600	15.080	14.450	14.660	14.660	985,200
2024-08-02	15.090	15.120	14.730	14.740	14.740	630,800
2024-08-01	14.840	14.950	14.810	14.870	14.870	599,100
2024-07-31	14.520	14.860	14.520	14.810	14.810	771,600
2024-07-30	14.480	14.700	14.390	14.520	14.520	560,300

← NewerPage 9 of 21 · 1,219 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.