Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.960	53.500	51.600	52.680	52.680	1,948,810
2026-04-23	55.550	55.740	52.990	53.340	53.340	2,906,558
2026-04-22	54.100	57.000	53.460	55.750	55.750	2,693,853
2026-04-21	53.000	54.990	50.090	54.000	54.000	3,752,706
2026-04-20	51.000	54.410	50.400	52.250	52.250	3,730,901
2026-04-17	50.250	51.880	49.770	51.320	51.320	2,777,555
2026-04-16	50.000	51.120	48.690	50.830	50.830	2,849,437
2026-04-15	50.250	51.250	49.190	49.360	49.360	3,373,301
2026-04-14	51.430	52.220	48.800	50.250	50.250	4,843,898
2026-04-13	42.020	49.920	41.860	49.920	49.920	5,580,810
2026-04-10	42.500	43.410	41.300	41.600	41.600	1,899,768
2026-04-09	41.340	42.170	40.080	41.990	41.990	2,098,412
2026-04-08	40.100	41.380	39.880	41.340	41.340	1,700,369
2026-04-07	41.000	41.120	39.010	39.520	39.520	1,607,947
2026-04-03	41.770	42.190	40.900	41.000	41.000	1,534,763
2026-04-02	41.350	41.950	40.380	41.680	41.680	1,760,489
2026-04-01	41.200	42.300	40.390	41.000	41.000	1,972,561
2026-03-31	38.900	41.740	38.900	40.860	40.860	3,058,188
2026-03-30	38.100	41.020	37.710	39.140	39.140	2,818,391
2026-03-27	37.920	39.220	36.330	37.730	37.730	1,298,318
2026-03-26	37.900	38.080	37.110	37.780	37.780	1,103,871
2026-03-25	36.470	37.970	36.100	37.700	37.700	1,517,306
2026-03-24	36.760	37.010	35.440	36.290	36.290	1,532,115
2026-03-23	36.630	38.070	35.520	36.040	36.040	1,808,874
2026-03-20	37.570	37.980	36.350	36.600	36.600	1,363,844
2026-03-19	38.620	39.040	37.140	37.390	37.390	1,269,320
2026-03-18	39.120	39.660	37.920	39.230	39.230	1,288,634
2026-03-17	38.980	39.760	38.600	38.600	38.600	1,283,012
2026-03-16	38.360	39.990	38.090	38.880	38.880	1,501,631
2026-03-13	38.540	39.430	37.760	38.410	38.410	1,151,951
2026-03-12	39.650	39.990	38.210	38.540	38.540	1,400,860
2026-03-11	40.420	41.380	39.660	39.990	39.990	1,679,421
2026-03-10	39.060	40.580	38.920	40.380	40.380	1,897,885
2026-03-09	39.820	39.820	37.650	38.590	38.590	2,259,031
2026-03-06	40.900	41.970	39.950	40.030	40.030	2,017,882
2026-03-05	41.520	41.520	39.460	40.230	40.230	2,711,185
2026-03-04	40.300	41.970	40.130	40.930	40.930	2,555,244
2026-03-03	42.940	44.390	41.190	41.920	41.920	4,387,340
2026-03-02	45.840	48.100	43.780	44.570	44.570	5,197,613
2026-02-27	44.650	44.650	42.850	43.220	43.220	1,776,286
2026-02-26	43.480	45.080	42.600	44.600	44.600	2,382,665
2026-02-25	42.480	43.630	40.940	43.280	43.280	3,063,839
2026-02-24	43.980	43.980	41.100	42.480	42.480	2,277,511
2026-02-13	44.700	44.700	42.800	43.430	43.430	2,355,471
2026-02-12	43.270	45.100	43.100	44.020	44.020	2,109,462
2026-02-11	43.210	43.910	42.650	43.270	43.270	2,027,504
2026-02-10	41.850	44.670	41.450	43.310	43.310	4,551,835
2026-02-09	39.420	41.910	39.400	41.850	41.850	4,023,114
2026-02-06	37.450	39.770	37.070	39.000	39.000	3,004,155
2026-02-05	37.600	38.380	37.060	37.640	37.640	1,887,521
2026-02-04	36.500	39.200	36.030	37.640	37.640	4,421,800
2026-02-03	35.500	36.620	34.600	36.470	36.470	2,380,114
2026-02-02	34.330	35.480	34.060	35.170	35.170	2,099,072
2026-01-30	34.400	34.750	33.330	34.330	34.330	2,451,449
2026-01-29	34.590	35.110	33.580	34.600	34.600	2,907,724
2026-01-28	34.800	35.330	33.420	34.300	34.300	3,013,256
2026-01-27	35.780	35.780	33.390	35.000	35.000	3,075,539
2026-01-26	38.250	38.250	34.840	35.660	35.660	5,678,525
2026-01-23	37.700	38.530	36.320	38.350	38.350	4,000,387
2026-01-22	35.780	37.770	35.310	37.320	37.320	3,829,771

← NewerPage 3 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.