Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.630	22.440	21.630	21.980	15.700	1,762,516
2023-02-03	21.730	22.400	21.630	21.840	15.600	1,081,040
2023-02-02	22.050	22.380	21.750	22.000	15.714	1,131,677
2023-02-01	21.380	22.300	21.380	22.180	15.843	2,380,985
2023-01-31	20.450	21.650	20.450	21.500	15.357	2,860,716
2023-01-30	19.690	21.050	19.650	20.470	14.621	2,216,151
2023-01-20	19.180	20.390	19.180	19.690	14.064	1,807,660
2023-01-19	18.820	19.360	18.620	19.180	13.700	1,076,010
2023-01-18	18.800	18.980	18.250	18.820	13.443	1,321,485
2023-01-17	17.210	19.400	17.210	18.800	13.429	2,738,233
2023-01-16	16.680	17.390	16.680	17.390	12.421	622,428
2023-01-13	16.830	17.080	16.570	16.740	11.957	281,334
2023-01-12	16.700	17.000	16.500	16.670	11.907	355,950
2023-01-11	16.990	17.150	16.550	16.600	11.857	716,903
2023-01-10	17.290	17.300	17.010	17.070	12.193	360,525
2023-01-09	17.530	17.660	17.250	17.260	12.329	396,873
2023-01-06	17.430	17.730	17.310	17.360	12.400	412,647
2023-01-05	17.770	17.900	17.430	17.680	12.629	289,038
2023-01-04	17.650	17.850	17.250	17.770	12.693	788,321
2023-01-03	16.490	17.480	16.490	17.400	12.429	643,615
2022-12-30	16.710	16.830	16.490	16.560	11.829	449,164
2022-12-29	16.750	17.030	16.540	16.740	11.957	377,937
2022-12-28	16.860	17.200	16.530	16.820	12.014	332,938
2022-12-27	17.130	17.340	16.710	17.020	12.157	363,679
2022-12-26	16.580	17.070	16.580	16.900	12.071	435,835
2022-12-23	16.750	17.130	16.430	16.580	11.843	462,900
2022-12-22	17.230	17.270	16.620	16.720	11.943	690,930
2022-12-21	17.430	17.590	17.010	17.220	12.300	361,134
2022-12-20	17.190	17.570	17.080	17.360	12.400	497,786
2022-12-19	17.530	17.990	17.130	17.190	12.279	565,679
2022-12-16	18.030	18.030	17.580	17.670	12.621	557,055
2022-12-15	18.580	18.580	18.000	18.100	12.929	315,917
2022-12-14	18.450	18.600	18.000	18.000	12.857	666,566
2022-12-13	19.000	19.000	18.220	18.400	13.143	577,571
2022-12-12	18.510	18.880	18.110	18.750	13.393	795,431
2022-12-09	18.650	18.710	18.370	18.500	13.214	654,777
2022-12-08	19.030	19.030	18.460	18.600	13.286	802,597
2022-12-07	19.220	19.260	18.890	19.020	13.586	440,781
2022-12-06	19.280	19.410	19.120	19.350	13.821	691,147
2022-12-05	19.810	19.900	19.260	19.330	13.807	788,992
2022-12-02	19.560	20.040	19.560	19.800	14.143	771,099
2022-12-01	19.710	20.150	19.360	19.700	14.071	623,488
2022-11-30	19.720	19.910	19.480	19.680	14.057	704,727
2022-11-29	20.470	20.570	19.600	19.660	14.043	686,208
2022-11-28	20.180	20.230	19.640	19.960	14.257	497,077
2022-11-25	21.180	21.250	20.000	20.200	14.429	426,553
2022-11-24	20.560	21.410	20.460	20.460	14.614	499,193
2022-11-23	21.440	21.440	20.380	20.910	14.936	1,354,171
2022-11-22	21.830	22.200	21.260	21.440	15.314	1,005,776
2022-11-21	21.850	22.100	20.880	21.870	15.621	1,782,377
2022-11-18	20.000	22.670	19.800	21.850	15.607	3,954,190
2022-11-17	19.360	19.820	19.170	19.700	14.071	550,027
2022-11-16	19.700	19.880	19.370	19.510	13.936	580,673
2022-11-15	19.350	19.580	19.100	19.570	13.979	482,640
2022-11-14	19.390	19.400	18.890	19.330	13.807	510,528
2022-11-11	19.890	19.970	19.110	19.190	13.707	825,188
2022-11-10	19.860	19.880	19.380	19.600	14.000	812,869
2022-11-09	19.780	21.170	19.690	19.790	14.136	672,093
2022-11-08	20.140	20.180	19.580	19.910	14.221	720,133
2022-11-07	20.250	20.500	19.530	19.880	14.200	1,681,528

← NewerPage 16 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.