Wuhan Xingtu Xinke Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.960 | 8.960 | 8.750 | 8.850 | 8.850 | 646,953 |
| 2024-07-26 | 8.640 | 8.930 | 8.620 | 8.890 | 8.890 | 992,512 |
| 2024-07-25 | 8.430 | 8.710 | 8.280 | 8.570 | 8.570 | 544,899 |
| 2024-07-24 | 8.360 | 8.680 | 8.360 | 8.430 | 8.430 | 541,799 |
| 2024-07-23 | 8.780 | 8.940 | 8.520 | 8.550 | 8.550 | 710,227 |
| 2024-07-22 | 8.620 | 8.860 | 8.620 | 8.780 | 8.780 | 469,458 |
| 2024-07-19 | 8.280 | 8.750 | 8.280 | 8.680 | 8.680 | 935,979 |
| 2024-07-18 | 8.420 | 8.560 | 8.200 | 8.370 | 8.370 | 666,919 |
| 2024-07-17 | 8.540 | 8.700 | 8.470 | 8.510 | 8.510 | 531,753 |
| 2024-07-16 | 8.630 | 8.670 | 8.430 | 8.640 | 8.640 | 475,913 |
| 2024-07-15 | 8.810 | 8.820 | 8.450 | 8.510 | 8.510 | 740,045 |
| 2024-07-12 | 8.960 | 9.130 | 8.710 | 8.830 | 8.830 | 982,658 |
| 2024-07-11 | 8.800 | 8.990 | 8.700 | 8.960 | 8.960 | 792,311 |
| 2024-07-10 | 8.570 | 8.870 | 8.480 | 8.630 | 8.630 | 975,558 |
| 2024-07-09 | 8.350 | 8.640 | 8.160 | 8.610 | 8.610 | 1,582,119 |
| 2024-07-08 | 8.650 | 9.150 | 8.390 | 8.480 | 8.480 | 1,784,867 |
| 2024-07-05 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2024-07-04 | 8.610 | 8.890 | 8.610 | 8.720 | 8.720 | 1,156,093 |
| 2024-07-03 | 8.910 | 8.950 | 8.580 | 8.800 | 8.800 | 1,098,400 |
| 2024-07-02 | 8.680 | 8.950 | 8.680 | 8.880 | 8.880 | 984,476 |
| 2024-07-01 | 8.910 | 9.010 | 8.380 | 8.680 | 8.680 | 1,480,869 |
| 2024-06-28 | 8.680 | 9.100 | 8.590 | 8.800 | 8.800 | 1,073,097 |
| 2024-06-27 | 8.810 | 9.060 | 8.750 | 8.780 | 8.780 | 1,113,543 |
| 2024-06-26 | 8.510 | 9.000 | 8.270 | 8.970 | 8.970 | 1,489,137 |
| 2024-06-25 | 8.350 | 8.680 | 8.350 | 8.470 | 8.470 | 1,490,752 |
| 2024-06-24 | 8.890 | 8.930 | 8.310 | 8.350 | 8.350 | 1,610,757 |
| 2024-06-21 | 9.150 | 9.150 | 8.850 | 8.970 | 8.970 | 1,396,160 |
| 2024-06-20 | 8.970 | 9.550 | 8.810 | 9.230 | 9.230 | 2,448,550 |
| 2024-06-19 | 9.040 | 9.200 | 8.950 | 9.080 | 9.080 | 1,082,505 |
| 2024-06-18 | 8.950 | 9.180 | 8.800 | 9.110 | 9.110 | 1,357,125 |
| 2024-06-17 | 9.150 | 9.150 | 8.680 | 8.910 | 8.910 | 1,408,467 |
| 2024-06-14 | 8.930 | 9.020 | 8.700 | 9.000 | 9.000 | 1,757,868 |
| 2024-06-13 | 8.750 | 9.280 | 8.450 | 8.930 | 8.930 | 2,755,420 |
| 2024-06-12 | 8.300 | 8.620 | 8.120 | 8.590 | 8.590 | 1,418,486 |
| 2024-06-11 | 8.370 | 8.370 | 7.600 | 8.270 | 8.270 | 1,040,657 |
| 2024-06-07 | 8.100 | 8.350 | 8.100 | 8.300 | 8.300 | 1,512,851 |
| 2024-06-06 | 8.640 | 8.680 | 7.820 | 7.970 | 7.970 | 2,271,029 |
| 2024-06-05 | 8.730 | 8.830 | 8.540 | 8.580 | 8.580 | 1,535,507 |
| 2024-06-04 | 9.220 | 9.220 | 8.530 | 8.750 | 8.750 | 1,694,489 |
| 2024-06-03 | 9.680 | 9.870 | 9.080 | 9.160 | 9.160 | 1,885,340 |
| 2024-05-31 | 9.580 | 9.800 | 9.500 | 9.700 | 9.700 | 1,122,798 |
| 2024-05-30 | 9.490 | 9.580 | 9.240 | 9.500 | 9.500 | 1,179,132 |
| 2024-05-29 | 9.700 | 9.750 | 9.340 | 9.530 | 9.530 | 1,338,955 |
| 2024-05-28 | 9.760 | 9.810 | 9.480 | 9.570 | 9.570 | 704,202 |
| 2024-05-27 | 9.910 | 9.950 | 9.450 | 9.760 | 9.760 | 1,683,952 |
| 2024-05-24 | 10.120 | 10.160 | 9.800 | 9.800 | 9.800 | 1,311,881 |
| 2024-05-23 | 10.240 | 10.280 | 9.980 | 10.120 | 10.120 | 1,559,076 |
| 2024-05-22 | 10.100 | 10.280 | 9.920 | 10.120 | 10.120 | 1,846,091 |
| 2024-05-21 | 10.300 | 10.350 | 10.000 | 10.100 | 10.100 | 1,655,514 |
| 2024-05-20 | 10.270 | 10.360 | 10.010 | 10.290 | 10.290 | 1,685,095 |
| 2024-05-17 | 9.860 | 10.130 | 9.640 | 10.120 | 10.120 | 1,875,166 |
| 2024-05-16 | 9.670 | 9.870 | 9.570 | 9.700 | 9.700 | 1,398,765 |
| 2024-05-15 | 9.610 | 9.800 | 9.410 | 9.490 | 9.490 | 1,110,476 |
| 2024-05-14 | 9.660 | 9.750 | 9.510 | 9.570 | 9.570 | 1,375,272 |
| 2024-05-13 | 9.940 | 9.940 | 9.390 | 9.460 | 9.460 | 2,770,621 |
| 2024-05-10 | 10.470 | 10.700 | 9.980 | 10.050 | 10.050 | 2,677,519 |
| 2024-05-09 | 10.260 | 10.450 | 9.970 | 10.400 | 10.400 | 2,449,535 |
| 2024-05-08 | 10.440 | 10.440 | 9.990 | 10.020 | 10.020 | 2,878,806 |
| 2024-05-07 | 10.150 | 10.550 | 9.910 | 10.440 | 10.440 | 3,780,984 |
| 2024-05-06 | 10.160 | 10.180 | 9.790 | 10.050 | 10.050 | 3,558,271 |
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.