Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	35.360	36.480	34.990	35.820	35.820	4,736,134
2026-01-20	36.300	36.550	34.710	35.710	35.710	5,802,336
2026-01-19	35.000	36.430	34.300	35.530	35.530	6,543,792
2026-01-16	35.900	36.000	34.110	34.650	34.650	6,531,084
2026-01-15	38.500	41.960	34.460	35.830	35.830	12,047,965
2026-01-14	37.650	40.150	37.510	39.000	39.000	5,651,325
2026-01-13	40.110	40.450	37.780	38.150	38.150	5,745,480
2026-01-12	39.000	41.200	38.610	40.530	40.530	8,003,191
2026-01-09	39.050	39.200	36.800	38.570	38.570	7,163,666
2026-01-08	39.740	39.780	37.980	38.780	38.780	7,732,460
2026-01-07	37.590	40.490	37.310	39.870	39.870	9,812,523
2026-01-06	38.130	38.890	36.200	37.310	37.310	8,939,134
2026-01-05	36.800	40.900	36.800	39.460	39.460	12,462,495
2025-12-31	35.500	37.500	33.610	36.080	36.080	9,833,657
2025-12-30	32.700	36.490	32.700	35.510	35.510	10,103,669
2025-12-29	30.020	34.540	29.660	33.380	33.380	9,530,327
2025-12-26	31.120	31.160	29.720	30.020	30.020	3,961,115
2025-12-25	32.060	32.530	30.960	31.160	31.160	4,946,268
2025-12-24	30.730	33.960	30.180	32.070	32.070	7,147,632
2025-12-23	29.950	31.300	29.450	30.730	30.730	3,141,137
2025-12-22	29.390	30.510	28.890	30.000	30.000	3,031,477
2025-12-19	29.800	30.700	29.200	29.370	29.370	2,445,445
2025-12-18	30.480	30.750	29.500	29.800	29.800	2,656,544
2025-12-17	31.020	31.160	29.370	30.180	30.180	3,319,697
2025-12-16	31.090	31.600	29.810	30.990	30.990	4,046,119
2025-12-15	30.510	32.600	29.910	31.480	31.480	4,388,918
2025-12-12	30.250	31.300	29.740	30.500	30.500	3,297,406
2025-12-11	31.430	31.870	30.080	30.300	30.300	4,312,690
2025-12-10	32.040	33.130	31.200	31.490	31.490	4,446,506
2025-12-09	32.360	33.900	31.900	32.040	32.040	4,820,196
2025-12-08	34.000	34.300	31.920	32.370	32.370	9,227,038
2025-12-05	28.300	32.460	27.660	31.920	31.920	8,714,635
2025-12-04	28.680	28.700	27.600	28.230	28.230	2,550,005
2025-12-03	29.280	29.520	28.360	28.680	28.680	2,704,959
2025-12-02	28.960	30.460	28.300	29.500	29.500	3,509,808
2025-12-01	29.210	29.920	28.700	28.840	28.840	2,726,882
2025-11-28	28.220	29.420	27.600	29.180	29.180	3,827,800
2025-11-27	27.900	28.970	27.900	28.020	28.020	2,680,386
2025-11-26	29.630	30.350	28.020	28.450	28.450	4,932,335
2025-11-25	29.230	31.130	29.000	29.800	29.800	6,746,071
2025-11-24	27.000	29.580	26.510	29.300	29.300	6,448,680
2025-11-21	26.940	28.450	25.730	26.900	26.900	5,891,778
2025-11-20	26.390	27.140	26.220	26.600	26.600	2,173,857
2025-11-19	27.770	27.770	26.150	26.320	26.320	2,624,618
2025-11-18	28.340	28.340	26.850	27.530	27.530	1,998,653
2025-11-17	27.910	28.600	27.370	27.600	27.600	2,773,695
2025-11-14	27.030	28.300	26.670	27.600	27.600	3,879,027
2025-11-13	28.230	28.240	26.780	27.000	27.000	4,289,261
2025-11-12	29.740	30.170	27.500	27.920	27.920	4,322,064
2025-11-11	30.440	30.870	29.300	29.440	29.440	2,884,933
2025-11-10	30.280	31.700	30.100	30.430	30.430	3,581,804
2025-11-07	30.700	31.020	29.890	29.990	29.990	3,939,496
2025-11-06	30.920	32.290	29.600	31.330	31.330	5,707,240
2025-11-05	31.200	31.200	29.600	30.790	30.790	3,741,516
2025-11-04	32.050	32.340	30.900	31.280	31.280	4,608,006
2025-11-03	31.500	32.990	31.100	32.350	32.350	7,138,482
2025-10-31	30.900	32.300	30.580	31.240	31.240	7,070,571
2025-10-30	31.210	33.010	29.940	31.560	31.560	7,982,346
2025-10-29	29.660	31.940	29.660	31.000	31.000	6,885,171
2025-10-28	29.300	30.020	28.580	29.620	29.620	4,368,290

← NewerPage 4 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.