Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.850	21.510	20.400	21.100	21.100	2,984,156
2025-07-24	20.400	20.990	20.400	20.840	20.840	2,460,519
2025-07-23	20.470	21.250	19.980	20.550	20.550	3,333,756
2025-07-22	21.080	21.630	20.320	20.380	20.380	3,910,041
2025-07-21	20.340	21.350	19.720	21.000	21.000	6,456,655
2025-07-18	19.740	20.790	19.640	20.380	20.380	4,478,699
2025-07-17	19.610	19.780	19.230	19.640	19.640	2,082,544
2025-07-16	18.940	19.660	18.770	19.580	19.580	2,817,478
2025-07-15	19.040	19.190	18.640	18.940	18.940	2,071,053
2025-07-14	19.350	19.350	18.680	19.210	19.210	2,107,613
2025-07-11	18.710	19.560	18.510	19.360	19.360	2,287,381
2025-07-10	19.040	19.040	18.450	18.710	18.710	1,341,429
2025-07-09	18.970	19.800	18.790	18.930	18.930	2,241,090
2025-07-08	19.010	19.230	18.740	18.980	18.980	1,357,429
2025-07-07	18.990	19.290	18.670	19.010	19.010	1,665,694
2025-07-04	19.610	19.710	18.900	19.180	19.180	2,382,000
2025-07-03	19.670	20.330	19.670	19.780	19.780	2,088,644
2025-07-02	20.400	20.480	19.810	19.940	19.940	2,785,125
2025-07-01	20.800	21.090	20.210	20.400	20.400	3,565,908
2025-06-30	20.000	21.080	19.310	20.810	20.810	6,454,798
2025-06-27	18.900	20.890	18.680	20.300	20.300	6,132,044
2025-06-26	18.860	19.360	18.500	18.900	18.900	2,320,292
2025-06-25	18.160	18.920	18.030	18.800	18.800	2,334,679
2025-06-24	18.430	18.430	17.830	18.070	18.070	1,652,350
2025-06-23	17.560	18.260	17.260	18.020	18.020	2,270,961
2025-06-20	18.000	18.000	17.360	17.450	17.450	1,406,378
2025-06-19	18.820	18.820	17.860	17.910	17.910	1,971,223
2025-06-18	18.850	19.000	18.640	18.760	18.760	860,938
2025-06-17	19.090	19.100	18.430	18.850	18.850	1,433,424
2025-06-16	19.360	19.370	18.900	19.100	19.100	1,527,952
2025-06-13	19.100	19.300	18.800	19.070	19.070	1,214,673
2025-06-12	19.110	19.270	18.930	19.100	19.100	833,898
2025-06-11	19.200	19.390	19.100	19.110	19.110	608,593
2025-06-10	19.530	19.570	19.030	19.220	19.220	1,103,460
2025-06-09	19.650	20.160	19.400	19.450	19.450	1,353,709
2025-06-06	19.580	19.810	19.310	19.490	19.490	1,361,991
2025-06-05	19.980	20.060	19.190	19.510	19.510	2,282,233
2025-06-04	20.100	21.000	19.630	20.130	20.130	3,266,722
2025-06-03	18.970	20.230	18.970	19.980	19.980	2,864,057
2025-05-30	19.070	19.230	18.560	18.900	18.900	1,343,215
2025-05-29	18.910	19.240	18.550	19.130	19.130	1,304,909
2025-05-28	19.370	19.480	18.660	18.790	18.790	2,243,268
2025-05-27	19.660	19.860	19.180	19.240	19.240	1,202,003
2025-05-26	19.320	19.780	19.050	19.670	19.670	1,457,264
2025-05-23	19.670	19.960	19.210	19.320	19.320	1,896,303
2025-05-22	19.630	20.350	19.520	19.810	19.810	1,667,642
2025-05-21	20.500	20.820	19.590	19.820	19.820	2,081,855
2025-05-20	20.580	20.950	20.010	20.700	20.700	2,513,606
2025-05-19	21.650	21.970	20.030	20.680	20.680	3,801,792
2025-05-16	22.330	22.910	21.840	22.050	22.050	4,121,696
2025-05-15	21.600	22.880	21.050	22.560	22.560	7,122,942
2025-05-14	21.540	21.980	20.810	20.900	20.900	3,269,295
2025-05-13	22.450	22.530	21.180	21.280	21.280	4,907,521
2025-05-12	20.200	22.970	19.800	22.530	22.530	6,204,063
2025-05-09	19.170	20.180	19.160	19.970	19.970	3,110,098
2025-05-08	18.950	19.200	18.620	19.160	19.160	1,342,145
2025-05-07	18.730	19.200	18.460	18.900	18.900	1,585,714
2025-05-06	18.530	18.800	17.890	18.460	18.460	1,887,147
2025-04-30	18.950	18.950	17.890	18.530	18.530	1,125,067
2025-04-29	18.080	18.600	17.530	18.410	18.410	900,948

← NewerPage 6 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.