Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.800	23.180	21.390	21.900	15.643	1,930,525
2022-08-03	21.530	23.180	21.300	22.690	16.207	1,831,499
2022-08-02	22.280	22.730	21.270	21.530	15.379	1,564,252
2022-08-01	21.750	22.480	21.520	22.000	15.714	650,503
2022-07-29	21.980	22.060	21.580	21.750	15.536	472,774
2022-07-28	21.440	21.880	21.400	21.820	15.586	639,048
2022-07-27	21.630	21.800	21.050	21.400	15.286	620,692
2022-07-26	21.650	21.850	21.140	21.360	15.257	538,060
2022-07-25	21.780	21.990	21.330	21.650	15.464	452,692
2022-07-22	21.670	22.010	21.250	21.740	15.529	612,523
2022-07-21	21.970	21.990	21.510	21.890	15.636	550,113
2022-07-20	21.780	22.020	21.250	21.970	15.693	693,866
2022-07-19	21.090	21.740	21.090	21.540	15.386	677,887
2022-07-18	21.220	21.700	21.000	21.300	15.214	970,482
2022-07-15	22.100	22.100	20.920	21.450	15.321	852,349
2022-07-14	19.930	22.220	19.930	21.700	15.500	1,925,141
2022-07-13	19.650	20.140	19.630	19.790	14.136	358,100
2022-07-12	20.510	20.640	19.550	19.630	14.021	426,378
2022-07-11	20.720	20.970	20.170	20.310	14.507	549,455
2022-07-08	20.530	20.980	20.260	20.510	14.650	412,482
2022-07-07	21.180	21.280	20.260	20.510	14.650	924,091
2022-07-06	20.110	21.390	20.110	21.190	15.136	1,262,878
2022-07-05	21.150	21.150	20.000	20.400	14.571	393,993
2022-07-04	20.500	21.170	20.080	21.050	15.036	649,259
2022-07-01	20.730	20.870	20.330	20.530	14.664	438,911
2022-06-30	20.900	21.150	20.640	20.750	14.821	415,340
2022-06-29	21.460	21.540	20.530	20.650	14.750	444,283
2022-06-28	20.690	21.490	20.660	21.480	15.343	768,779
2022-06-27	21.460	21.470	20.770	20.900	14.929	510,113
2022-06-24	21.480	21.580	20.970	21.420	15.300	1,020,706
2022-06-23	19.680	21.170	19.460	20.850	14.893	1,004,152
2022-06-22	20.590	20.590	19.670	19.670	14.050	355,087
2022-06-21	20.570	20.800	20.180	20.590	14.707	692,143
2022-06-20	19.860	20.740	19.850	20.200	14.429	403,830
2022-06-17	19.520	19.960	19.430	19.860	14.186	458,500
2022-06-16	19.250	19.910	19.250	19.790	14.136	436,620
2022-06-15	19.450	19.870	19.300	19.550	13.964	770,751
2022-06-14	20.290	20.290	18.900	19.300	13.786	609,186
2022-06-13	19.990	20.230	19.650	20.140	14.386	411,143
2022-06-10	19.620	20.160	19.180	20.000	14.286	532,901
2022-06-09	20.050	20.120	19.430	19.550	13.964	510,360
2022-06-08	20.910	21.030	19.700	20.250	14.464	939,807
2022-06-07	21.230	21.600	20.800	21.020	15.014	734,241
2022-06-06	21.100	21.690	20.790	21.450	15.321	958,840
2022-06-02	19.870	21.060	19.710	20.940	14.957	1,086,423
2022-06-01	19.960	20.280	19.250	19.860	14.186	1,056,041
2022-05-31	18.910	19.780	18.780	19.450	13.893	614,959
2022-05-30	18.820	18.980	18.360	18.910	13.507	433,473
2022-05-27	19.300	19.670	18.470	18.800	13.429	581,280
2022-05-26	18.610	19.290	18.230	19.080	13.629	804,487
2022-05-25	18.530	18.630	18.020	18.460	13.186	330,110
2022-05-24	19.000	19.320	18.250	18.260	13.043	518,659
2022-05-23	19.000	19.470	18.720	18.740	13.386	629,245
2022-05-20	18.910	19.120	18.720	18.850	13.464	222,317
2022-05-19	18.550	19.180	18.270	18.830	13.450	664,925
2022-05-18	18.180	18.830	18.180	18.550	13.250	324,794
2022-05-17	18.600	18.890	18.020	18.140	12.957	398,521
2022-05-16	18.880	18.980	18.260	18.530	13.236	346,316
2022-05-13	18.170	18.870	18.170	18.580	13.271	404,398
2022-05-12	18.300	18.480	17.920	18.170	12.979	408,238

← NewerPage 18 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.