Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.490	16.570	16.230	16.420	16.420	880,918
2023-10-31	16.430	16.580	16.130	16.270	16.270	1,246,365
2023-10-30	16.280	16.760	16.080	16.570	16.570	1,817,582
2023-10-27	15.950	16.300	15.630	16.280	16.280	1,387,606
2023-10-26	15.870	16.150	15.820	16.010	16.010	988,939
2023-10-25	15.500	16.040	15.320	15.900	15.900	1,206,207
2023-10-24	14.870	15.550	14.450	15.460	15.460	1,416,825
2023-10-23	15.250	15.490	14.920	15.070	15.070	1,102,432
2023-10-20	15.580	15.960	15.200	15.270	15.270	1,006,303
2023-10-19	15.500	16.090	15.490	15.620	15.620	1,124,874
2023-10-18	16.090	16.090	15.500	15.560	15.560	691,764
2023-10-17	15.820	16.080	15.730	16.060	16.060	664,719
2023-10-16	15.920	16.080	15.720	15.940	15.940	738,829
2023-10-13	15.940	16.140	15.880	15.970	15.970	823,293
2023-10-12	15.910	16.180	15.780	15.990	15.990	1,049,556
2023-10-11	16.020	16.190	15.830	16.010	16.010	687,479
2023-10-10	15.980	16.390	15.980	16.010	16.010	1,169,151
2023-10-09	16.250	16.430	15.950	16.060	16.060	1,388,353
2023-09-28	15.620	16.200	15.620	16.150	16.150	1,439,176
2023-09-27	15.640	15.900	15.430	15.640	15.640	945,810
2023-09-26	15.460	16.000	15.320	15.770	15.770	1,873,678
2023-09-25	16.230	16.230	15.330	15.460	15.460	1,613,044
2023-09-22	15.810	16.120	15.430	16.070	16.070	1,066,281
2023-09-21	15.620	15.910	15.450	15.580	15.580	856,641
2023-09-20	15.620	15.790	15.410	15.450	15.450	447,509
2023-09-19	15.960	15.960	15.510	15.540	15.540	821,121
2023-09-18	15.780	16.310	15.630	15.960	15.960	862,312
2023-09-15	16.140	16.180	15.620	15.830	15.830	891,576
2023-09-14	16.200	16.390	15.780	15.940	15.940	704,636
2023-09-13	16.720	16.720	16.010	16.170	16.170	1,027,066
2023-09-12	16.680	16.790	16.310	16.530	16.530	1,391,862
2023-09-11	16.570	16.790	16.400	16.680	16.680	1,601,694
2023-09-08	16.010	16.770	16.010	16.590	16.590	1,530,167
2023-09-07	16.490	16.600	16.170	16.240	16.240	913,363
2023-09-06	15.900	16.410	15.770	16.390	16.390	940,746
2023-09-05	15.710	16.230	15.710	15.980	15.980	1,139,779
2023-09-04	15.800	15.980	15.530	15.910	15.910	1,467,511
2023-09-01	16.340	16.410	15.530	15.650	15.650	1,575,844
2023-08-31	16.610	16.610	16.260	16.340	16.340	1,327,096
2023-08-30	16.150	16.630	16.130	16.510	16.510	1,882,068
2023-08-29	15.000	16.350	14.960	16.290	16.290	2,096,612
2023-08-28	16.480	16.480	14.900	14.990	14.990	1,911,565
2023-08-25	15.750	15.870	15.070	15.130	15.130	2,017,537
2023-08-24	15.710	16.240	15.330	15.910	15.910	1,771,229
2023-08-23	15.930	16.050	15.530	15.740	15.740	1,061,164
2023-08-22	16.090	16.240	15.560	16.060	16.060	1,018,768
2023-08-21	16.350	16.440	15.880	15.920	15.920	1,570,835
2023-08-18	16.370	16.740	16.240	16.350	16.350	2,051,946
2023-08-17	15.250	16.160	15.120	16.130	16.130	1,932,347
2023-08-16	15.240	15.580	15.230	15.250	15.250	931,295
2023-08-15	15.880	15.910	15.450	15.530	15.530	838,677
2023-08-14	15.930	15.990	15.510	15.890	15.890	1,420,724
2023-08-11	15.810	16.130	15.810	15.920	15.920	1,271,304
2023-08-10	15.580	16.050	15.570	15.890	15.890	1,493,322
2023-08-09	15.700	16.020	15.610	15.670	15.670	992,228
2023-08-08	15.820	15.960	15.740	15.790	15.790	779,755
2023-08-07	16.020	16.190	15.770	15.890	15.890	1,027,075
2023-08-04	16.040	16.250	15.810	16.020	16.020	1,145,311
2023-08-03	16.030	16.150	15.710	15.920	15.920	965,838
2023-08-02	15.950	16.160	15.770	15.930	15.930	795,604

← NewerPage 13 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.