Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.710	22.800	20.180	22.600	22.600	2,355,768
2026-10-22	22.920	23.420	22.010	22.100	22.100	1,292,498
2026-10-21	23.790	23.990	22.710	23.020	23.020	1,563,300
2026-10-20	23.050	23.910	22.670	23.380	23.380	1,855,690
2026-10-19	23.590	23.600	22.000	23.140	23.140	2,703,052
2026-10-16	23.200	26.700	22.660	23.670	23.670	3,356,992
2026-10-15	22.300	23.360	21.910	22.610	22.610	2,092,741
2026-10-14	23.880	24.700	22.820	22.880	22.880	1,556,209
2026-10-13	23.730	24.340	22.730	23.880	23.880	1,733,714
2026-10-12	23.830	25.900	23.600	23.960	23.960	2,729,861
2026-10-09	24.160	24.670	22.670	23.950	23.950	1,641,873
2026-10-08	25.020	25.670	24.050	24.690	24.690	1,220,710
2026-09-30	26.000	26.120	25.020	25.020	25.020	1,196,687
2026-09-29	24.850	25.700	24.850	25.400	25.400	1,196,481
2026-09-28	26.250	26.670	24.810	25.310	25.310	1,656,108
2026-09-24	25.840	27.050	25.840	26.250	26.250	908,191
2026-09-23	26.650	27.020	26.330	26.670	26.670	1,080,628
2026-09-22	26.760	27.230	26.600	26.650	26.650	958,740
2026-09-21	27.000	27.390	26.330	26.760	26.760	1,750,429
2026-09-18	25.570	26.850	25.570	26.510	26.510	1,878,182
2026-09-17	25.930	25.990	25.020	25.650	25.650	1,233,763
2026-09-16	25.220	25.980	24.620	25.630	25.630	1,575,759
2026-09-15	25.610	25.870	25.130	25.210	25.210	1,093,655
2026-09-14	24.820	26.350	24.790	25.860	25.860	2,438,119
2026-09-11	26.200	26.210	24.500	25.190	25.190	2,428,752
2026-09-10	26.000	26.760	25.740	26.460	26.460	2,030,173
2026-09-09	26.890	26.890	26.110	26.240	26.240	959,144
2026-09-08	26.450	26.840	26.230	26.570	26.570	1,595,336
2026-09-07	27.390	27.910	26.600	26.600	26.600	1,709,566
2026-09-04	27.690	28.410	27.210	27.410	27.410	1,908,885
2026-09-03	26.960	28.100	26.580	27.490	27.490	2,029,549
2026-09-02	27.650	28.300	26.860	27.230	27.230	1,734,285
2026-09-01	27.990	28.410	27.570	27.840	27.840	1,796,400
2026-08-31	27.950	28.790	27.460	27.980	27.980	2,526,346
2026-08-28	29.000	29.780	28.700	28.700	28.700	1,263,054
2026-08-27	28.470	29.720	27.990	29.440	29.440	1,494,908
2026-08-26	28.990	28.990	27.900	28.380	28.380	981,716
2026-08-25	28.300	29.090	27.620	28.860	28.860	1,219,757
2026-08-24	28.680	29.500	27.810	28.300	28.300	1,217,289
2026-08-21	28.750	28.970	27.650	28.760	28.760	1,387,394
2026-08-20	28.150	28.890	27.810	28.420	28.420	1,305,214
2026-08-19	29.660	29.800	28.000	28.100	28.100	1,930,017
2026-08-18	31.350	31.350	29.330	29.890	29.890	1,581,971
2026-08-17	29.890	30.870	29.580	30.850	30.850	1,637,746
2026-08-14	29.380	30.310	29.090	29.900	29.900	1,407,621
2026-08-13	30.220	30.650	29.280	29.400	29.400	1,696,316
2026-08-12	29.770	30.290	29.530	30.110	30.110	1,361,168
2026-08-11	29.400	30.150	29.350	29.820	29.820	1,255,741
2026-08-10	30.880	31.350	29.460	30.150	30.150	1,615,725
2026-08-07	30.080	30.680	29.000	30.590	30.590	2,088,322
2026-08-06	29.950	30.420	29.370	29.820	29.820	2,045,834
2026-08-05	28.730	30.270	28.730	30.080	30.080	2,213,796
2026-08-04	27.180	29.080	27.180	29.040	29.040	1,655,899
2026-08-03	27.150	28.190	26.790	27.190	27.190	1,995,278
2026-07-31	25.750	28.230	25.750	27.140	27.140	2,276,917
2026-07-30	27.190	28.320	25.040	25.450	25.450	2,018,919
2026-07-29	27.350	28.330	26.080	27.190	27.190	1,889,100
2026-07-28	28.200	29.380	27.250	27.350	27.350	1,730,590
2026-07-27	28.070	28.990	26.570	28.810	28.810	2,030,015
2026-07-24	27.180	28.410	27.180	28.070	28.070	1,635,358

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-31	0.2000 CNY
2020-06-03	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.