Wuhan Xingtu Xinke Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.150	18.330	17.770	18.080	18.080	594,287
2025-04-25	17.880	18.420	17.780	18.150	18.150	562,445
2025-04-24	18.540	18.540	17.850	18.000	18.000	657,541
2025-04-23	18.270	18.590	18.210	18.400	18.400	632,496
2025-04-22	18.570	18.600	18.040	18.160	18.160	1,084,407
2025-04-21	17.970	18.650	17.770	18.460	18.460	1,576,010
2025-04-18	18.190	18.440	17.810	17.970	17.970	1,356,746
2025-04-17	18.830	19.140	18.180	18.180	18.180	1,389,898
2025-04-16	18.930	19.190	18.530	19.040	19.040	1,097,284
2025-04-15	19.790	19.790	18.800	18.830	18.830	1,543,008
2025-04-14	19.750	19.990	19.270	19.750	19.750	1,614,563
2025-04-11	19.000	19.880	18.910	19.800	19.800	1,540,031
2025-04-10	18.730	19.430	18.400	19.350	19.350	2,222,435
2025-04-09	17.320	19.190	16.180	18.700	18.700	2,052,969
2025-04-08	17.430	18.490	16.700	17.750	17.750	1,294,879
2025-04-07	19.800	19.800	16.970	17.130	17.130	1,944,711
2025-04-03	20.300	20.830	20.130	20.490	20.490	1,036,333
2025-04-02	20.060	20.760	19.800	20.530	20.530	1,255,659
2025-04-01	20.580	21.160	19.990	20.190	20.190	1,473,501
2025-03-31	19.900	20.790	19.570	20.440	20.440	1,274,845
2025-03-28	19.960	20.400	19.750	20.080	20.080	995,337
2025-03-27	20.630	20.800	19.900	19.970	19.970	1,191,294
2025-03-26	19.900	21.000	19.840	20.400	20.400	1,400,952
2025-03-25	20.640	20.730	19.920	19.970	19.970	1,165,325
2025-03-24	20.610	21.050	20.070	20.840	20.840	1,658,370
2025-03-21	20.960	21.120	20.600	20.970	20.970	1,147,451
2025-03-20	21.100	21.420	20.670	21.060	21.060	1,357,267
2025-03-19	21.490	21.630	20.900	21.090	21.090	1,372,252
2025-03-18	22.000	22.330	21.410	21.610	21.610	1,282,146
2025-03-17	21.600	22.220	20.800	21.880	21.880	2,196,838
2025-03-14	20.510	21.280	20.070	21.270	21.270	2,618,979
2025-03-13	21.500	21.500	20.220	20.530	20.530	2,882,505
2025-03-12	21.150	21.800	20.980	21.260	21.260	2,460,825
2025-03-11	20.530	21.400	20.420	21.140	21.140	1,922,202
2025-03-10	21.050	21.440	20.690	21.030	21.030	1,536,101
2025-03-07	20.640	21.860	20.450	21.230	21.230	3,058,280
2025-03-06	20.610	21.390	20.390	20.700	20.700	2,415,719
2025-03-05	20.600	20.780	20.080	20.560	20.560	2,348,361
2025-03-04	19.410	20.820	19.100	20.680	20.680	3,746,945
2025-03-03	19.300	19.750	19.090	19.130	19.130	1,756,211
2025-02-28	19.990	20.570	19.230	19.370	19.370	3,057,393
2025-02-27	20.860	21.990	19.710	20.430	20.430	4,888,793
2025-02-26	20.010	21.000	20.010	20.770	20.770	5,010,619
2025-02-25	18.350	19.880	18.350	19.660	19.660	5,097,524
2025-02-24	17.970	19.170	17.730	18.670	18.670	4,163,260
2025-02-21	17.680	18.070	17.130	17.850	17.850	2,689,155
2025-02-20	17.280	17.770	17.200	17.770	17.770	1,997,099
2025-02-19	17.150	17.390	16.730	17.380	17.380	1,461,934
2025-02-18	17.560	17.560	16.760	16.970	16.970	1,513,402
2025-02-17	18.090	18.280	17.400	17.610	17.610	1,784,817
2025-02-14	17.630	18.120	17.360	17.720	17.720	2,364,223
2025-02-13	18.740	18.740	17.500	17.740	17.740	2,357,551
2025-02-12	18.320	19.100	18.300	18.740	18.740	1,383,885
2025-02-11	19.150	19.270	18.410	18.510	18.510	1,503,896
2025-02-10	18.880	19.500	18.260	19.150	19.150	2,554,529
2025-02-07	18.390	19.450	17.930	18.600	18.600	2,295,230
2025-02-06	17.770	18.370	17.550	18.270	18.270	1,495,050
2025-02-05	17.140	18.180	17.140	17.820	17.820	1,465,262
2025-01-27	17.540	17.630	16.750	16.990	16.990	1,019,667
2025-01-24	17.110	17.500	16.710	17.370	17.370	1,132,930

← NewerPage 7 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.