Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.160	16.300	15.870	16.060	16.060	1,003,791
2023-07-31	16.140	16.430	15.910	16.000	16.000	1,323,568
2023-07-28	16.000	16.220	15.880	16.140	16.140	845,874
2023-07-27	16.010	16.260	15.730	16.030	16.030	1,206,640
2023-07-26	16.120	16.350	15.970	16.010	16.010	946,732
2023-07-25	16.280	16.380	15.980	16.280	16.280	874,692
2023-07-24	16.230	16.250	15.820	16.120	16.120	1,170,651
2023-07-21	16.310	16.380	16.010	16.120	16.120	743,447
2023-07-20	16.380	16.820	16.130	16.180	16.180	1,409,486
2023-07-19	17.180	17.180	16.680	16.860	16.860	1,335,622
2023-07-18	17.290	17.470	16.950	16.980	16.980	1,583,380
2023-07-17	17.310	17.900	17.000	17.170	17.170	1,588,089
2023-07-14	16.870	17.450	16.870	17.400	17.400	1,730,988
2023-07-13	16.630	16.910	16.590	16.890	16.890	1,316,357
2023-07-12	17.400	17.400	16.520	16.550	16.550	1,325,203
2023-07-11	17.160	17.510	17.080	17.270	17.270	1,467,928
2023-07-10	17.650	17.650	17.040	17.130	17.130	2,370,694
2023-07-07	18.000	18.260	17.500	17.580	17.580	2,081,789
2023-07-06	18.160	18.330	17.800	18.030	18.030	2,174,897
2023-07-05	18.660	18.860	17.940	18.000	18.000	3,263,510
2023-07-04	19.500	19.500	17.880	18.630	18.630	3,519,633
2023-07-03	19.400	19.420	18.400	18.680	18.680	3,190,198
2023-06-30	19.230	19.710	18.910	19.170	19.170	3,051,103
2023-06-29	18.570	19.370	18.320	19.240	19.240	3,382,930
2023-06-28	19.080	19.160	17.780	18.750	18.750	3,041,153
2023-06-27	18.440	18.840	18.210	18.760	18.760	2,363,971
2023-06-26	18.030	18.850	18.030	18.240	18.240	1,797,550
2023-06-21	18.890	18.990	18.320	18.370	18.370	1,964,431
2023-06-20	18.970	19.270	18.480	18.870	18.870	2,225,765
2023-06-19	18.570	19.200	18.570	18.730	18.730	1,343,706
2023-06-16	18.610	18.870	18.090	18.750	18.750	1,921,809
2023-06-15	18.750	19.120	18.500	18.760	18.760	2,058,807
2023-06-14	19.800	19.800	18.680	18.770	18.770	3,451,630
2023-06-13	19.400	20.140	18.420	19.630	19.630	3,227,557
2023-06-12	19.140	19.600	18.660	18.900	18.900	2,307,695
2023-06-09	25.850	27.680	25.850	26.950	19.250	3,871,978
2023-06-08	25.490	27.470	25.250	25.890	18.493	3,977,831
2023-06-07	24.680	25.990	24.250	25.500	18.214	1,959,738
2023-06-06	25.680	25.720	24.360	24.410	17.436	1,398,156
2023-06-05	25.400	25.820	25.300	25.380	18.129	1,123,425
2023-06-02	26.000	26.500	25.260	25.300	18.071	2,782,981
2023-06-01	24.610	26.280	24.430	25.840	18.457	3,477,341
2023-05-31	23.600	25.730	23.590	24.640	17.600	3,082,233
2023-05-30	23.590	23.660	23.120	23.620	16.871	1,044,276
2023-05-29	24.280	24.280	23.300	23.440	16.743	1,629,129
2023-05-26	24.180	24.300	23.470	24.200	17.286	1,420,904
2023-05-25	24.340	24.510	23.550	23.980	17.129	1,666,170
2023-05-24	24.280	24.790	23.840	24.410	17.436	2,009,581
2023-05-23	24.740	25.010	23.930	24.010	17.150	2,306,533
2023-05-22	23.990	24.880	23.520	24.770	17.693	2,804,498
2023-05-19	23.600	24.200	23.020	23.800	17.000	2,605,125
2023-05-18	23.200	23.670	22.890	23.430	16.736	2,678,883
2023-05-17	22.170	23.200	21.710	22.980	16.414	2,158,368
2023-05-16	22.360	22.870	21.920	22.130	15.807	1,417,290
2023-05-15	23.050	23.050	21.890	22.450	16.036	2,083,338
2023-05-12	23.730	23.980	22.600	22.750	16.250	2,743,157
2023-05-11	23.990	24.350	22.740	23.610	16.864	3,400,321
2023-05-10	24.000	24.290	23.080	24.000	17.143	3,197,180
2023-05-09	24.990	25.780	23.820	23.990	17.136	4,173,069
2023-05-08	26.630	27.750	24.650	24.700	17.643	5,931,671

← NewerPage 14 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.