Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.370	27.950	25.320	26.230	18.736	10,256,576
2023-05-04	21.190	25.620	21.190	25.620	18.300	5,330,151
2023-04-28	19.320	22.140	19.320	21.350	15.250	3,561,058
2023-04-27	18.700	19.440	18.520	19.120	13.657	1,441,081
2023-04-26	17.920	18.960	17.920	18.510	13.221	1,506,804
2023-04-25	18.810	18.890	17.770	17.870	12.764	1,724,045
2023-04-24	19.120	19.300	18.810	18.890	13.493	1,295,593
2023-04-21	20.630	20.800	19.080	19.260	13.757	1,954,488
2023-04-20	20.930	21.000	20.210	20.800	14.857	1,253,582
2023-04-19	21.000	21.320	20.690	20.760	14.829	1,150,140
2023-04-18	21.760	21.760	20.930	21.040	15.029	1,336,606
2023-04-17	21.440	21.680	21.000	21.420	15.300	1,080,751
2023-04-14	22.010	22.150	21.210	21.340	15.243	2,517,601
2023-04-13	22.340	22.450	21.710	22.370	15.979	1,487,096
2023-04-12	21.890	22.370	21.650	22.370	15.979	1,749,701
2023-04-11	22.330	22.440	21.660	21.740	15.529	1,657,898
2023-04-10	22.660	23.500	22.150	22.210	15.864	1,800,306
2023-04-07	21.960	22.780	21.960	22.660	16.186	887,577
2023-04-06	22.350	22.630	21.930	22.120	15.800	1,813,320
2023-04-04	22.090	22.760	22.000	22.360	15.971	1,927,598
2023-04-03	21.330	22.160	21.270	22.090	15.779	2,113,339
2023-03-31	21.310	21.520	20.950	21.220	15.157	1,387,394
2023-03-30	22.280	22.610	21.200	21.540	15.386	1,560,406
2023-03-29	22.000	22.980	22.000	22.400	16.000	1,399,280
2023-03-28	22.920	23.670	22.340	22.420	16.014	2,092,647
2023-03-27	22.560	23.030	22.310	22.950	16.393	1,362,106
2023-03-24	22.160	22.880	22.160	22.560	16.114	1,507,352
2023-03-23	22.300	22.670	21.780	22.270	15.907	1,903,389
2023-03-22	22.300	22.670	21.980	22.440	16.029	1,504,951
2023-03-21	21.890	22.300	21.390	22.150	15.821	1,113,807
2023-03-20	22.210	22.210	21.010	21.720	15.514	1,661,896
2023-03-17	22.330	22.990	22.020	22.160	15.829	919,373
2023-03-16	22.640	22.850	21.890	22.000	15.714	842,594
2023-03-15	22.570	23.040	22.230	22.630	16.164	748,587
2023-03-14	23.370	23.640	22.330	22.440	16.029	1,377,828
2023-03-13	23.030	23.220	22.800	22.970	16.407	1,030,723
2023-03-10	23.140	24.340	22.920	23.020	16.443	1,681,332
2023-03-09	23.120	23.260	22.750	23.100	16.500	820,269
2023-03-08	22.440	23.140	22.430	23.090	16.493	1,619,051
2023-03-07	23.740	23.740	22.360	22.430	16.021	1,880,859
2023-03-06	23.840	24.390	23.090	23.130	16.521	2,018,108
2023-03-03	23.900	24.320	23.430	23.530	16.807	1,913,857
2023-03-02	24.240	24.930	23.830	23.850	17.036	1,780,511
2023-03-01	23.500	24.530	23.500	24.360	17.400	1,610,334
2023-02-28	23.430	24.160	23.300	23.650	16.893	822,176
2023-02-27	24.080	24.380	23.510	23.590	16.850	1,369,463
2023-02-24	22.750	24.150	22.750	24.150	17.250	2,489,674
2023-02-23	23.210	23.970	22.720	22.930	16.379	1,911,427
2023-02-22	22.690	23.520	22.530	23.110	16.507	1,806,026
2023-02-21	23.120	23.670	22.500	22.630	16.164	1,363,523
2023-02-20	22.730	23.320	22.530	23.160	16.543	902,566
2023-02-17	23.350	23.630	22.660	23.070	16.479	1,708,205
2023-02-16	24.940	25.180	23.140	23.300	16.643	2,559,799
2023-02-15	23.370	25.180	23.280	25.120	17.943	2,799,043
2023-02-14	23.570	24.260	23.110	23.350	16.679	1,479,942
2023-02-13	24.270	24.470	23.330	23.560	16.829	1,881,175
2023-02-10	23.500	24.680	23.460	24.120	17.229	2,224,744
2023-02-09	22.680	24.580	22.300	23.480	16.771	4,454,123
2023-02-08	22.740	23.080	22.030	22.850	16.321	1,578,208
2023-02-07	21.970	22.970	21.970	22.730	16.236	1,897,372

← NewerPage 15 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.