Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.800	28.380	27.500	28.120	28.120	1,773,716
2026-07-22	27.870	28.710	27.070	27.610	27.610	2,857,210
2026-07-21	28.160	28.570	24.450	28.220	28.220	3,794,555
2026-07-20	30.800	31.290	26.510	27.050	27.050	3,666,014
2026-07-17	32.460	32.490	29.560	31.000	31.000	2,988,694
2026-07-16	32.500	33.830	31.760	32.790	32.790	2,264,414
2026-07-15	33.570	34.120	32.540	32.900	32.900	1,679,866
2026-07-14	34.000	34.000	32.260	33.520	33.520	2,018,973
2026-07-13	37.590	38.000	33.720	33.890	33.890	2,719,014
2026-07-10	37.570	39.990	37.090	38.360	38.360	2,011,299
2026-07-09	37.000	37.990	35.810	37.740	37.740	1,340,207
2026-07-08	38.460	38.500	35.280	36.890	36.890	1,312,488
2026-07-07	39.090	39.590	36.850	37.250	37.250	1,625,064
2026-07-06	39.510	41.220	38.860	39.620	39.620	2,014,602
2026-07-03	39.340	40.760	38.300	39.870	39.870	1,708,487
2026-07-02	41.890	42.470	38.700	38.870	38.870	2,536,621
2026-07-01	40.840	41.450	39.380	39.680	39.680	2,095,379
2026-06-30	40.440	42.240	38.570	40.880	40.880	2,452,478
2026-06-29	42.720	42.720	38.590	39.550	39.550	2,928,315
2026-06-26	44.780	44.780	41.300	42.090	42.090	2,893,617
2026-06-25	46.230	46.910	43.210	43.760	43.760	2,688,581
2026-06-24	46.650	47.810	45.240	45.860	45.860	1,636,662
2026-06-23	48.570	48.570	46.660	47.010	47.010	1,951,381
2026-06-22	50.000	50.330	47.500	48.410	48.410	1,766,759
2026-06-18	47.440	50.600	46.800	49.330	49.330	1,971,783
2026-06-17	48.350	48.470	47.200	47.600	47.600	1,261,862
2026-06-16	48.070	50.080	47.820	48.220	48.220	1,576,638
2026-06-15	47.940	48.860	47.410	48.070	48.070	1,340,515
2026-06-12	48.740	50.580	47.040	47.740	47.740	1,878,807
2026-06-11	48.030	48.600	46.830	48.500	48.500	1,221,998
2026-06-10	48.440	48.800	45.730	48.250	48.250	2,126,289
2026-06-09	48.950	48.950	47.710	48.440	48.440	1,291,890
2026-06-08	50.000	50.000	46.010	47.910	47.910	2,747,192
2026-06-05	51.540	52.360	50.560	51.430	51.430	1,169,980
2026-06-04	50.970	52.480	50.210	51.550	51.550	1,376,997
2026-06-03	52.660	53.500	50.680	51.250	51.250	2,002,238
2026-06-02	50.100	53.500	49.150	52.650	52.650	2,159,079
2026-06-01	52.850	52.850	50.210	50.580	50.580	2,011,824
2026-05-29	58.020	58.750	51.480	53.250	53.250	4,302,882
2026-05-28	55.600	59.380	55.600	58.030	58.030	3,347,745
2026-05-27	59.000	59.790	54.800	55.600	55.600	3,096,862
2026-05-26	63.080	63.410	58.710	59.350	59.350	2,851,084
2026-05-25	58.000	62.380	57.000	61.850	61.850	4,471,357
2026-05-22	58.320	60.040	56.010	56.770	56.770	3,146,279
2026-05-21	60.000	63.990	57.700	57.700	57.700	3,699,909
2026-05-20	57.000	59.500	56.140	59.030	59.030	2,873,388
2026-05-19	57.070	58.400	55.310	57.750	57.750	2,149,468
2026-05-18	54.800	58.000	54.640	56.360	56.360	1,926,167
2026-05-15	54.810	55.450	53.370	54.490	54.490	1,494,125
2026-05-14	59.300	59.300	55.180	55.180	55.180	2,156,100
2026-05-13	55.570	58.860	54.740	58.440	58.440	2,651,080
2026-05-12	57.780	58.260	53.000	55.760	55.760	3,552,107
2026-05-11	56.050	58.860	55.220	57.180	57.180	2,299,019
2026-05-08	54.970	55.740	53.500	55.430	55.430	2,047,148
2026-05-07	53.420	54.860	51.500	54.410	54.410	2,270,342
2026-05-06	53.180	54.170	52.180	53.900	53.900	2,317,759
2026-04-30	51.210	53.000	50.990	52.600	52.600	1,663,812
2026-04-29	52.310	52.800	50.880	51.310	51.310	1,934,495
2026-04-28	54.300	54.300	51.500	52.310	52.310	2,080,607
2026-04-27	52.970	55.310	52.180	53.490	53.490	2,842,379

← NewerPage 2 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.