Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.580	23.100	22.480	22.920	16.371	477,124
2022-02-08	22.400	22.700	22.170	22.550	16.107	442,825
2022-02-07	22.600	22.800	21.990	22.360	15.971	472,467
2022-01-28	21.850	22.470	21.570	22.220	15.871	535,213
2022-01-27	23.100	23.100	21.620	21.850	15.607	1,240,398
2022-01-26	23.040	23.490	22.920	23.280	16.629	525,315
2022-01-25	24.360	24.730	23.020	23.040	16.457	1,390,741
2022-01-24	25.000	25.100	24.240	24.250	17.321	884,450
2022-01-21	25.310	25.520	24.910	25.100	17.929	608,920
2022-01-20	26.800	26.800	25.250	25.310	18.079	1,209,469
2022-01-19	26.800	26.900	26.260	26.470	18.907	1,207,676
2022-01-18	25.580	27.850	25.580	26.380	18.843	2,972,522
2022-01-17	24.850	25.940	24.830	25.720	18.371	1,811,392
2022-01-14	24.930	25.310	24.520	24.650	17.607	678,650
2022-01-13	24.970	25.060	24.780	25.030	17.879	533,933
2022-01-12	24.760	25.100	24.650	24.990	17.850	623,744
2022-01-11	24.840	25.200	24.640	24.810	17.721	477,024
2022-01-10	24.750	25.000	24.100	24.840	17.743	683,716
2022-01-07	25.240	25.860	24.610	24.700	17.643	648,652
2022-01-06	24.950	25.500	24.840	25.240	18.029	504,970
2022-01-05	25.520	25.520	24.650	24.810	17.721	907,739
2022-01-04	25.180	25.650	25.160	25.480	18.200	693,438
2021-12-31	25.110	25.300	24.900	25.110	17.936	454,021
2021-12-30	24.970	25.280	24.710	25.110	17.936	589,297
2021-12-29	24.600	25.050	24.460	24.800	17.714	630,722
2021-12-28	24.420	25.150	24.420	24.830	17.736	578,873
2021-12-27	24.310	24.820	24.290	24.420	17.443	781,419
2021-12-24	25.080	25.350	24.220	24.290	17.350	1,143,492
2021-12-23	25.400	25.530	25.000	25.040	17.886	1,137,536
2021-12-22	26.180	26.180	25.000	25.460	18.186	1,147,830
2021-12-21	26.500	26.500	25.190	25.830	18.450	2,176,816
2021-12-20	27.650	27.700	26.200	26.300	18.786	4,042,470
2021-12-17	25.580	29.760	25.180	27.980	19.986	5,849,404
2021-12-16	23.930	26.540	23.830	25.580	18.271	3,051,963
2021-12-15	23.680	24.460	23.600	23.800	17.000	1,288,639
2021-12-14	23.210	24.090	23.140	23.640	16.886	816,093
2021-12-13	23.200	23.400	23.030	23.140	16.529	561,041
2021-12-10	23.560	23.630	23.080	23.220	16.586	669,838
2021-12-09	23.580	23.580	23.180	23.510	16.793	847,284
2021-12-08	23.660	23.900	23.230	23.520	16.800	808,985
2021-12-07	24.120	24.540	23.430	23.710	16.936	454,064
2021-12-06	25.450	25.450	24.040	24.050	17.179	555,209
2021-12-03	25.140	25.500	25.060	25.210	18.007	373,424
2021-12-02	25.750	25.750	24.810	25.020	17.871	495,234
2021-12-01	25.310	25.940	25.050	25.710	18.364	554,477
2021-11-30	25.510	25.580	25.020	25.200	18.000	527,528
2021-11-29	25.300	25.920	24.460	25.290	18.064	525,186
2021-11-26	25.800	25.950	25.000	25.310	18.079	610,897
2021-11-25	25.900	25.990	25.600	25.690	18.350	261,381
2021-11-24	25.770	25.970	25.590	25.890	18.493	457,968
2021-11-23	25.620	25.860	25.450	25.780	18.414	489,844
2021-11-22	25.730	25.800	25.340	25.620	18.300	325,627
2021-11-19	25.380	25.800	25.260	25.730	18.379	443,287
2021-11-18	25.600	25.820	25.150	25.200	18.000	441,168
2021-11-17	25.210	25.600	25.050	25.600	18.286	380,938
2021-11-16	25.610	25.760	25.210	25.210	18.007	395,703
2021-11-15	24.810	25.820	24.730	25.610	18.293	779,648
2021-11-12	24.500	24.890	23.800	24.790	17.707	669,183
2021-11-11	24.250	24.540	24.010	24.440	17.457	438,545
2021-11-10	24.180	24.260	23.700	24.140	17.243	428,507

← NewerPage 20 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.