Wuhan Xingtu Xinke Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.510 | 10.790 | 9.900 | 10.000 | 10.000 | 4,279,029 |
| 2024-04-29 | 10.480 | 10.590 | 10.310 | 10.490 | 10.490 | 4,444,393 |
| 2024-04-26 | 10.620 | 11.090 | 10.210 | 10.500 | 10.500 | 6,610,258 |
| 2024-04-25 | 11.390 | 11.430 | 10.590 | 10.650 | 10.650 | 6,918,994 |
| 2024-04-24 | 11.340 | 12.560 | 11.100 | 11.460 | 11.460 | 9,320,657 |
| 2024-04-23 | 9.350 | 10.900 | 9.100 | 10.900 | 10.900 | 4,033,985 |
| 2024-04-22 | 9.580 | 9.980 | 8.560 | 9.080 | 9.080 | 3,248,421 |
| 2024-04-19 | 8.480 | 8.780 | 8.340 | 8.730 | 8.730 | 2,381,691 |
| 2024-04-18 | 8.600 | 8.720 | 8.240 | 8.480 | 8.480 | 2,609,100 |
| 2024-04-17 | 7.660 | 8.650 | 7.660 | 8.560 | 8.560 | 3,223,683 |
| 2024-04-16 | 8.740 | 8.740 | 7.530 | 7.550 | 7.550 | 3,859,787 |
| 2024-04-15 | 9.910 | 9.940 | 8.680 | 8.800 | 8.800 | 2,429,135 |
| 2024-04-12 | 9.830 | 10.110 | 9.830 | 9.910 | 9.910 | 1,241,377 |
| 2024-04-11 | 10.080 | 10.300 | 9.830 | 9.830 | 9.830 | 1,084,752 |
| 2024-04-10 | 10.400 | 10.440 | 9.880 | 10.030 | 10.030 | 1,262,475 |
| 2024-04-09 | 10.310 | 10.530 | 10.170 | 10.400 | 10.400 | 1,222,459 |
| 2024-04-08 | 11.040 | 11.040 | 10.270 | 10.340 | 10.340 | 1,996,639 |
| 2024-04-03 | 11.500 | 11.620 | 10.920 | 11.050 | 11.050 | 1,452,874 |
| 2024-04-02 | 11.510 | 11.710 | 11.370 | 11.500 | 11.500 | 1,492,488 |
| 2024-04-01 | 11.180 | 11.510 | 11.150 | 11.470 | 11.470 | 1,495,387 |
| 2024-03-29 | 10.770 | 11.170 | 10.720 | 11.170 | 11.170 | 1,051,103 |
| 2024-03-28 | 10.270 | 10.930 | 10.220 | 10.800 | 10.800 | 2,057,653 |
| 2024-03-27 | 10.610 | 10.820 | 10.200 | 10.220 | 10.220 | 1,850,900 |
| 2024-03-26 | 11.080 | 11.230 | 10.580 | 10.810 | 10.810 | 1,910,433 |
| 2024-03-25 | 11.510 | 11.650 | 11.020 | 11.070 | 11.070 | 2,667,340 |
| 2024-03-22 | 11.930 | 12.060 | 11.390 | 11.450 | 11.450 | 1,659,187 |
| 2024-03-21 | 11.680 | 11.970 | 11.460 | 11.850 | 11.850 | 1,664,776 |
| 2024-03-20 | 11.600 | 11.730 | 11.500 | 11.640 | 11.640 | 1,528,067 |
| 2024-03-19 | 11.440 | 11.760 | 11.360 | 11.500 | 11.500 | 1,674,266 |
| 2024-03-18 | 11.040 | 11.360 | 11.010 | 11.340 | 11.340 | 1,529,414 |
| 2024-03-15 | 10.610 | 10.980 | 10.610 | 10.980 | 10.980 | 1,450,708 |
| 2024-03-14 | 10.940 | 11.080 | 10.490 | 10.710 | 10.710 | 1,513,859 |
| 2024-03-13 | 10.840 | 11.070 | 10.740 | 11.000 | 11.000 | 1,505,302 |
| 2024-03-12 | 10.710 | 10.850 | 10.550 | 10.840 | 10.840 | 1,803,660 |
| 2024-03-11 | 10.260 | 10.650 | 10.170 | 10.600 | 10.600 | 2,006,178 |
| 2024-03-08 | 10.090 | 10.410 | 10.020 | 10.330 | 10.330 | 1,444,081 |
| 2024-03-07 | 10.420 | 10.680 | 10.000 | 10.090 | 10.090 | 1,787,455 |
| 2024-03-06 | 10.150 | 10.440 | 9.940 | 10.360 | 10.360 | 1,920,371 |
| 2024-03-05 | 10.520 | 10.620 | 10.060 | 10.120 | 10.120 | 2,298,180 |
| 2024-03-04 | 10.590 | 10.890 | 10.220 | 10.520 | 10.520 | 2,203,590 |
| 2024-03-01 | 10.750 | 10.880 | 10.320 | 10.540 | 10.540 | 2,434,651 |
| 2024-02-29 | 9.790 | 10.440 | 9.690 | 10.340 | 10.340 | 3,606,470 |
| 2024-02-28 | 11.560 | 11.960 | 9.660 | 9.890 | 9.890 | 5,393,110 |
| 2024-02-27 | 10.900 | 11.500 | 10.800 | 11.500 | 11.500 | 3,204,357 |
| 2024-02-26 | 10.480 | 11.230 | 10.300 | 10.950 | 10.950 | 3,681,732 |
| 2024-02-23 | 9.810 | 10.460 | 9.630 | 10.380 | 10.380 | 3,150,659 |
| 2024-02-22 | 9.500 | 9.800 | 9.300 | 9.670 | 9.670 | 3,548,079 |
| 2024-02-21 | 8.900 | 9.610 | 8.780 | 9.200 | 9.200 | 3,163,171 |
| 2024-02-20 | 9.070 | 9.150 | 8.640 | 8.950 | 8.950 | 3,588,386 |
| 2024-02-19 | 8.570 | 9.250 | 8.560 | 9.080 | 9.080 | 4,466,713 |
| 2024-02-08 | 7.240 | 8.750 | 6.940 | 8.400 | 8.400 | 4,470,955 |
| 2024-02-07 | 7.940 | 8.100 | 7.090 | 7.310 | 7.310 | 4,291,885 |
| 2024-02-06 | 8.050 | 8.410 | 6.810 | 8.040 | 8.040 | 4,157,327 |
| 2024-02-05 | 10.050 | 10.150 | 8.090 | 8.280 | 8.280 | 4,140,125 |
| 2024-02-02 | 10.980 | 11.290 | 9.800 | 10.110 | 10.110 | 2,032,580 |
| 2024-02-01 | 11.100 | 11.140 | 10.620 | 10.950 | 10.950 | 2,125,483 |
| 2024-01-31 | 12.220 | 12.240 | 11.180 | 11.240 | 11.240 | 2,273,268 |
| 2024-01-30 | 12.640 | 12.750 | 12.080 | 12.160 | 12.160 | 1,359,510 |
| 2024-01-29 | 13.420 | 13.580 | 12.600 | 12.700 | 12.700 | 2,216,426 |
| 2024-01-26 | 13.460 | 13.750 | 13.310 | 13.390 | 13.390 | 1,812,302 |
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.