Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.500	13.370	12.450	13.360	13.360	1,474,603
2024-01-24	12.500	12.720	11.890	12.500	12.500	2,036,895
2024-01-23	13.000	13.320	12.420	12.490	12.490	2,636,752
2024-01-22	14.230	14.560	13.110	13.300	13.300	1,666,448
2024-01-19	14.580	14.630	14.170	14.220	14.220	1,096,499
2024-01-18	14.900	15.010	13.970	14.550	14.550	1,942,371
2024-01-17	15.420	15.450	14.910	14.930	14.930	970,150
2024-01-16	15.460	15.620	15.050	15.340	15.340	1,442,312
2024-01-15	15.650	15.650	15.310	15.380	15.380	1,117,614
2024-01-12	15.550	15.800	15.490	15.580	15.580	1,358,304
2024-01-11	15.290	15.650	15.200	15.540	15.540	1,188,202
2024-01-10	15.810	15.850	15.150	15.290	15.290	2,221,283
2024-01-09	15.310	15.990	15.310	15.760	15.760	2,211,764
2024-01-08	15.650	15.860	15.260	15.310	15.310	2,128,455
2024-01-05	17.130	17.260	15.410	15.630	15.630	3,612,567
2024-01-04	17.250	17.380	17.050	17.130	17.130	908,251
2024-01-03	17.310	17.500	17.100	17.270	17.270	1,600,321
2024-01-02	17.330	17.560	17.190	17.280	17.280	2,803,346
2023-12-29	16.670	17.470	16.510	17.210	17.210	2,618,753
2023-12-28	16.130	16.740	15.960	16.580	16.580	996,601
2023-12-27	16.070	16.400	15.990	16.180	16.180	972,266
2023-12-26	16.460	16.600	15.900	16.070	16.070	1,433,441
2023-12-25	15.930	16.760	15.930	16.500	16.500	1,668,558
2023-12-22	16.340	16.750	15.930	16.020	16.020	1,233,528
2023-12-21	16.480	16.670	15.790	16.370	16.370	1,497,466
2023-12-20	16.450	16.980	16.450	16.500	16.500	1,748,517
2023-12-19	16.130	16.550	16.050	16.450	16.450	1,101,648
2023-12-18	16.750	16.750	16.090	16.170	16.170	905,263
2023-12-15	16.700	16.940	16.590	16.690	16.690	982,937
2023-12-14	16.780	16.980	16.720	16.740	16.740	898,974
2023-12-13	17.020	17.040	16.680	16.720	16.720	1,584,665
2023-12-12	16.800	17.540	16.800	17.010	17.010	1,988,445
2023-12-11	16.560	16.880	16.420	16.670	16.670	1,450,295
2023-12-08	17.090	17.180	16.560	16.590	16.590	1,246,283
2023-12-07	17.050	17.060	16.840	16.980	16.980	697,982
2023-12-06	16.820	17.060	16.820	16.950	16.950	687,876
2023-12-05	17.060	17.160	16.850	16.850	16.850	1,322,595
2023-12-04	16.920	17.100	16.840	16.950	16.950	1,099,691
2023-12-01	16.860	16.980	16.520	16.950	16.950	1,030,909
2023-11-30	16.870	16.960	16.490	16.670	16.670	940,622
2023-11-29	17.210	17.210	16.720	16.800	16.800	820,828
2023-11-28	16.670	17.140	16.500	16.840	16.840	1,054,287
2023-11-27	16.450	16.990	16.020	16.710	16.710	988,083
2023-11-24	17.000	17.000	16.330	16.430	16.430	909,030
2023-11-23	16.700	16.990	16.610	16.900	16.900	818,216
2023-11-22	16.780	17.130	16.690	16.690	16.690	653,363
2023-11-21	17.140	17.360	16.730	16.860	16.860	903,837
2023-11-20	17.160	17.230	16.890	17.130	17.130	882,695
2023-11-17	16.800	17.060	16.790	17.050	17.050	786,836
2023-11-16	17.130	17.220	16.830	16.830	16.830	506,484
2023-11-15	17.190	17.300	16.980	17.110	17.110	957,227
2023-11-14	17.020	17.260	16.870	17.120	17.120	823,916
2023-11-13	16.580	17.030	16.450	17.020	17.020	1,374,459
2023-11-10	16.520	16.580	16.180	16.480	16.480	812,461
2023-11-09	16.700	16.720	16.340	16.400	16.400	804,164
2023-11-08	16.680	16.860	16.420	16.660	16.660	1,155,122
2023-11-07	16.650	16.810	16.390	16.680	16.680	1,002,976
2023-11-06	16.750	16.750	16.250	16.650	16.650	1,112,538
2023-11-03	16.140	16.730	16.110	16.490	16.490	1,237,727
2023-11-02	16.390	16.540	16.110	16.140	16.140	733,819

← NewerPage 12 of 21 · 1,219 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.