Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.580	20.580	19.440	19.860	14.186	1,903,354
2022-11-03	19.550	21.000	19.120	20.080	14.343	3,999,149
2022-11-02	18.050	19.900	18.050	19.000	13.571	2,078,840
2022-11-01	18.190	18.460	17.860	18.050	12.893	889,879
2022-10-31	16.500	18.050	16.170	17.880	12.771	1,251,349
2022-10-28	17.780	17.880	17.070	17.160	12.257	771,034
2022-10-27	17.940	18.160	17.660	17.660	12.614	552,633
2022-10-26	17.490	17.980	17.370	17.940	12.814	618,395
2022-10-25	18.040	18.040	17.280	17.490	12.493	529,218
2022-10-24	18.180	18.620	17.800	17.970	12.836	740,458
2022-10-21	17.890	18.520	17.570	18.130	12.950	1,089,433
2022-10-20	17.680	17.970	17.390	17.730	12.664	495,394
2022-10-19	17.600	17.830	17.520	17.550	12.536	445,351
2022-10-18	17.910	17.910	17.580	17.600	12.571	455,719
2022-10-17	17.340	17.950	17.340	17.930	12.807	830,832
2022-10-14	16.990	17.460	16.980	17.340	12.386	387,623
2022-10-13	16.400	17.030	16.300	16.860	12.043	632,402
2022-10-12	15.820	16.410	15.570	16.300	11.643	536,684
2022-10-11	15.710	15.900	15.530	15.820	11.300	297,659
2022-10-10	16.260	16.420	15.700	15.800	11.286	323,920
2022-09-30	16.650	16.950	16.130	16.240	11.600	450,461
2022-09-29	16.780	17.120	16.590	16.650	11.893	299,329
2022-09-28	17.080	17.420	16.730	16.990	12.136	258,398
2022-09-27	16.590	17.250	16.590	17.150	12.250	304,710
2022-09-26	17.420	17.420	16.540	16.600	11.857	387,237
2022-09-23	17.650	17.680	17.050	17.440	12.457	299,192
2022-09-22	17.450	17.920	17.080	17.650	12.607	422,109
2022-09-21	17.210	17.610	17.050	17.530	12.521	352,413
2022-09-20	17.100	17.390	17.100	17.340	12.386	391,722
2022-09-19	17.680	17.700	16.880	17.040	12.171	590,560
2022-09-16	18.050	18.440	17.720	17.720	12.657	386,815
2022-09-15	18.390	18.500	17.770	18.100	12.929	517,925
2022-09-14	17.910	18.490	17.820	18.390	13.136	335,216
2022-09-13	17.860	18.190	17.710	18.100	12.929	232,093
2022-09-09	18.180	18.390	17.880	17.880	12.771	369,175
2022-09-08	18.500	18.730	18.120	18.240	13.029	415,928
2022-09-07	18.740	18.910	18.420	18.600	13.286	510,997
2022-09-06	18.540	18.940	18.360	18.830	13.450	512,845
2022-09-05	18.710	18.860	18.300	18.520	13.229	507,806
2022-09-02	19.220	19.220	18.140	18.540	13.243	522,117
2022-09-01	18.620	18.710	18.030	18.120	12.943	468,129
2022-08-31	19.190	19.230	18.300	18.420	13.157	683,071
2022-08-30	18.910	19.240	18.900	19.140	13.671	468,538
2022-08-29	18.780	19.190	18.510	19.130	13.664	390,391
2022-08-26	19.590	19.750	18.970	18.980	13.557	548,972
2022-08-25	19.790	19.820	19.330	19.580	13.986	525,035
2022-08-24	20.700	20.700	19.680	19.790	14.136	1,020,506
2022-08-23	20.730	20.970	20.530	20.650	14.750	718,960
2022-08-22	21.440	21.680	20.750	20.870	14.907	1,549,501
2022-08-19	23.130	23.150	21.560	21.720	15.514	2,848,952
2022-08-18	24.020	24.430	23.680	24.410	17.436	1,036,459
2022-08-17	24.160	24.280	23.590	23.920	17.086	716,716
2022-08-16	24.170	24.170	23.530	23.970	17.121	601,395
2022-08-15	23.800	24.140	23.560	24.050	17.179	748,482
2022-08-12	24.600	24.780	23.600	23.720	16.943	1,298,607
2022-08-11	24.900	25.100	24.100	24.600	17.571	1,551,148
2022-08-10	24.440	25.580	24.330	24.860	17.757	1,812,658
2022-08-09	23.790	24.510	23.350	24.450	17.464	1,709,360
2022-08-08	22.630	23.880	22.350	23.740	16.957	1,901,053
2022-08-05	22.060	22.630	21.800	22.630	16.164	1,457,877

← NewerPage 17 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.