Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.680	19.260	18.010	18.260	13.043	735,186
2022-05-10	18.000	19.280	18.000	18.960	13.543	706,269
2022-05-09	17.200	18.360	17.120	18.250	13.036	960,563
2022-05-06	17.510	18.110	17.200	17.250	12.321	721,519
2022-05-05	16.910	19.480	16.910	17.750	12.679	1,616,970
2022-04-29	16.000	17.480	16.000	17.080	12.200	1,153,825
2022-04-28	15.010	15.810	15.010	15.780	11.271	670,891
2022-04-27	15.080	15.480	14.450	15.480	11.057	751,800
2022-04-26	15.500	16.230	15.000	15.290	10.921	634,037
2022-04-25	17.160	17.580	15.110	15.370	10.979	896,943
2022-04-22	17.940	18.040	17.480	17.780	12.700	139,816
2022-04-21	18.410	18.530	17.720	17.770	12.693	346,584
2022-04-20	18.180	18.680	17.930	18.560	13.257	534,210
2022-04-19	18.570	18.620	17.930	18.140	12.957	428,023
2022-04-18	18.150	18.580	17.790	18.480	13.200	273,439
2022-04-15	18.600	18.600	17.780	18.150	12.964	344,558
2022-04-14	18.750	18.900	18.530	18.600	13.286	239,954
2022-04-13	19.450	19.600	18.690	18.740	13.386	298,687
2022-04-12	19.080	19.500	18.640	19.470	13.907	461,308
2022-04-11	19.190	19.370	18.380	18.820	13.443	492,963
2022-04-08	19.720	20.150	19.090	19.190	13.707	527,139
2022-04-07	20.560	20.980	19.710	20.020	14.300	516,222
2022-04-06	20.480	20.790	20.290	20.710	14.793	392,380
2022-04-01	20.450	20.550	20.120	20.490	14.636	362,860
2022-03-31	20.430	20.520	20.210	20.420	14.586	300,008
2022-03-30	20.460	20.530	20.230	20.370	14.550	491,195
2022-03-29	20.900	20.980	20.430	20.460	14.614	261,196
2022-03-28	21.170	21.170	20.540	20.900	14.929	203,481
2022-03-25	20.850	21.090	20.560	20.880	14.914	225,513
2022-03-24	21.270	21.270	20.630	20.850	14.893	344,958
2022-03-23	21.360	21.770	21.140	21.260	15.186	296,340
2022-03-22	21.240	21.420	21.010	21.270	15.193	248,886
2022-03-21	21.450	21.500	21.150	21.230	15.164	285,363
2022-03-18	20.920	21.250	20.540	21.000	15.000	328,496
2022-03-17	20.730	21.300	20.730	20.920	14.943	291,573
2022-03-16	20.580	20.770	19.920	20.700	14.786	380,186
2022-03-15	21.340	21.420	20.080	20.180	14.414	453,184
2022-03-14	21.520	21.920	21.160	21.330	15.236	371,435
2022-03-11	21.000	21.700	20.830	21.540	15.386	323,251
2022-03-10	21.630	22.180	21.300	21.370	15.264	281,765
2022-03-09	21.800	22.110	20.450	21.250	15.179	526,807
2022-03-08	22.440	22.460	21.770	21.890	15.636	348,649
2022-03-07	22.660	22.680	22.100	22.480	16.057	396,538
2022-03-04	22.990	23.300	22.580	22.660	16.186	340,092
2022-03-03	23.350	23.380	22.980	22.990	16.421	396,464
2022-03-02	23.350	23.360	23.070	23.230	16.593	291,502
2022-03-01	23.060	23.490	22.850	23.380	16.700	510,818
2022-02-28	22.960	23.290	22.710	22.960	16.400	432,450
2022-02-25	23.310	23.320	22.550	22.940	16.386	792,953
2022-02-24	23.090	23.990	22.500	23.510	16.793	1,430,494
2022-02-23	22.750	23.190	22.580	23.120	16.514	458,726
2022-02-22	22.790	22.940	22.390	22.510	16.079	352,423
2022-02-21	22.270	22.950	22.100	22.840	16.314	464,553
2022-02-18	22.130	22.290	21.800	22.250	15.893	372,514
2022-02-17	22.220	22.300	21.880	22.140	15.814	323,822
2022-02-16	22.150	22.320	22.010	22.170	15.836	271,474
2022-02-15	22.080	22.250	21.790	22.020	15.729	299,901
2022-02-14	22.060	22.360	21.890	21.930	15.664	338,415
2022-02-11	22.540	22.670	21.820	22.050	15.750	531,165
2022-02-10	23.160	23.180	22.410	22.610	16.150	384,038

← NewerPage 19 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.