Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.880	29.570	28.560	29.340	29.340	4,647,428
2025-10-24	28.910	29.890	28.300	28.640	28.640	5,107,841
2025-10-23	29.990	30.000	28.070	28.550	28.550	4,215,675
2025-10-22	29.990	31.680	29.060	29.340	29.340	8,890,955
2025-10-21	27.620	29.750	27.240	29.530	29.530	5,974,811
2025-10-20	28.230	28.480	27.300	27.600	27.600	3,577,817
2025-10-17	29.530	29.530	27.300	27.500	27.500	2,582,905
2025-10-16	30.600	30.600	29.000	29.320	29.320	2,591,311
2025-10-15	29.180	30.670	28.660	30.280	30.280	4,654,810
2025-10-14	31.700	31.700	29.000	29.180	29.180	4,687,953
2025-10-13	30.620	31.740	29.640	31.260	31.260	6,177,225
2025-10-10	31.780	33.000	31.380	31.630	31.630	5,562,671
2025-10-09	34.670	34.890	31.570	31.860	31.860	8,750,459
2025-09-30	36.060	37.310	34.590	34.890	34.890	5,570,212
2025-09-29	37.180	37.800	35.190	36.300	36.300	6,736,212
2025-09-26	38.500	39.100	35.000	37.220	37.220	9,790,929
2025-09-25	38.430	41.460	37.000	37.070	37.070	11,146,677
2025-09-24	36.700	39.270	36.250	38.030	38.030	11,229,072
2025-09-23	36.000	41.000	34.400	38.400	38.400	12,671,289
2025-09-22	33.580	36.000	32.300	35.770	35.770	11,003,352
2025-09-19	31.820	35.490	31.710	32.620	32.620	14,208,579
2025-09-18	28.000	33.990	28.000	32.160	32.160	16,060,214
2025-09-17	23.550	28.480	23.500	28.480	28.480	10,280,707
2025-09-16	23.770	23.960	23.320	23.730	23.730	1,905,839
2025-09-15	23.880	24.170	23.070	23.620	23.620	2,807,738
2025-09-12	24.570	24.750	23.420	23.740	23.740	3,948,529
2025-09-11	24.800	24.980	24.200	24.600	24.600	2,831,778
2025-09-10	24.330	25.370	23.880	24.620	24.620	2,946,424
2025-09-09	23.390	25.450	23.390	24.560	24.560	6,604,703
2025-09-08	23.010	23.550	22.530	23.210	23.210	2,446,554
2025-09-05	22.880	23.290	22.220	23.200	23.200	3,194,953
2025-09-04	22.830	23.860	22.010	22.320	22.320	4,055,384
2025-09-03	25.040	25.380	22.530	22.650	22.650	4,916,688
2025-09-02	26.910	26.910	24.500	24.900	24.900	5,522,111
2025-09-01	27.500	27.780	26.450	26.790	26.790	4,555,417
2025-08-29	28.430	28.450	27.300	27.600	27.600	2,895,354
2025-08-28	27.500	28.650	27.000	28.110	28.110	4,362,068
2025-08-27	28.910	29.370	27.700	27.890	27.890	6,143,517
2025-08-26	26.950	29.680	26.530	29.600	29.600	8,841,310
2025-08-25	27.500	28.500	26.780	27.420	27.420	7,192,113
2025-08-22	26.080	27.770	25.790	26.900	26.900	6,312,752
2025-08-21	25.110	26.500	24.550	26.390	26.390	7,165,893
2025-08-20	24.850	25.540	24.270	25.190	25.190	4,285,503
2025-08-19	25.010	26.390	24.600	25.200	25.200	6,735,995
2025-08-18	24.370	25.550	23.990	24.850	24.850	6,505,869
2025-08-15	23.770	24.080	23.500	23.840	23.840	4,118,881
2025-08-14	25.310	25.320	23.600	23.770	23.770	5,992,316
2025-08-13	25.340	25.780	24.770	25.060	25.060	5,425,605
2025-08-12	25.730	26.410	24.580	25.290	25.290	6,138,888
2025-08-11	26.500	26.870	25.800	25.960	25.960	6,970,238
2025-08-08	27.490	28.710	26.360	26.950	26.950	7,797,581
2025-08-07	26.280	28.880	25.560	28.240	28.240	13,001,965
2025-08-06	26.150	27.000	25.100	26.850	26.850	13,464,952
2025-08-05	27.000	29.450	25.680	26.320	26.320	18,382,828
2025-08-04	22.250	26.460	22.220	26.460	26.460	12,452,491
2025-08-01	21.380	22.410	21.100	22.050	22.050	3,594,273
2025-07-31	21.250	22.500	21.000	21.380	21.380	4,201,875
2025-07-30	21.960	22.110	21.100	21.340	21.340	3,009,992
2025-07-29	21.510	22.300	21.220	21.870	21.870	4,113,923
2025-07-28	21.330	22.600	21.100	21.770	21.770	4,236,605

← NewerPage 5 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.