Wuhan Xingtu Xinke Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.640 | 17.790 | 16.960 | 17.110 | 17.110 | 1,542,390 |
| 2025-01-22 | 16.220 | 18.170 | 15.800 | 17.370 | 17.370 | 3,532,064 |
| 2025-01-21 | 16.160 | 16.290 | 15.870 | 16.230 | 16.230 | 906,441 |
| 2025-01-20 | 16.170 | 16.400 | 15.830 | 16.220 | 16.220 | 1,201,441 |
| 2025-01-17 | 16.040 | 16.230 | 15.830 | 16.200 | 16.200 | 897,079 |
| 2025-01-16 | 16.520 | 16.690 | 16.050 | 16.090 | 16.090 | 904,620 |
| 2025-01-15 | 16.260 | 16.730 | 16.210 | 16.420 | 16.420 | 1,004,681 |
| 2025-01-14 | 15.550 | 16.490 | 15.450 | 16.400 | 16.400 | 1,597,503 |
| 2025-01-13 | 15.400 | 15.800 | 14.420 | 15.490 | 15.490 | 1,277,388 |
| 2025-01-10 | 15.470 | 15.750 | 15.200 | 15.480 | 15.480 | 1,352,435 |
| 2025-01-09 | 14.930 | 15.570 | 14.610 | 15.480 | 15.480 | 1,562,945 |
| 2025-01-08 | 14.790 | 14.960 | 14.000 | 14.760 | 14.760 | 1,417,134 |
| 2025-01-07 | 14.430 | 14.800 | 14.300 | 14.790 | 14.790 | 1,129,671 |
| 2025-01-06 | 15.120 | 15.140 | 13.620 | 14.710 | 14.710 | 2,700,605 |
| 2025-01-03 | 15.680 | 15.950 | 15.150 | 15.260 | 15.260 | 1,722,023 |
| 2025-01-02 | 15.630 | 16.050 | 15.140 | 15.780 | 15.780 | 2,081,414 |
| 2024-12-31 | 15.830 | 16.080 | 15.370 | 15.740 | 15.740 | 1,758,198 |
| 2024-12-30 | 15.520 | 16.000 | 14.820 | 15.840 | 15.840 | 1,987,338 |
| 2024-12-27 | 15.830 | 16.100 | 15.520 | 15.650 | 15.650 | 1,812,915 |
| 2024-12-26 | 15.400 | 15.870 | 15.110 | 15.660 | 15.660 | 1,386,627 |
| 2024-12-25 | 16.020 | 16.030 | 14.670 | 15.440 | 15.440 | 3,102,139 |
| 2024-12-24 | 15.900 | 16.250 | 15.370 | 15.870 | 15.870 | 2,015,398 |
| 2024-12-23 | 16.780 | 17.150 | 15.880 | 15.980 | 15.980 | 3,820,842 |
| 2024-12-20 | 15.500 | 17.520 | 15.490 | 16.790 | 16.790 | 5,048,429 |
| 2024-12-19 | 15.690 | 15.690 | 15.250 | 15.320 | 15.320 | 2,025,898 |
| 2024-12-18 | 16.060 | 16.060 | 15.150 | 15.690 | 15.690 | 2,445,219 |
| 2024-12-17 | 16.970 | 17.350 | 15.760 | 15.810 | 15.810 | 3,359,557 |
| 2024-12-16 | 17.340 | 17.600 | 16.900 | 17.020 | 17.020 | 2,697,974 |
| 2024-12-13 | 18.800 | 18.800 | 17.300 | 17.400 | 17.400 | 4,433,365 |
| 2024-12-12 | 18.010 | 19.460 | 18.000 | 18.810 | 18.810 | 4,773,485 |
| 2024-12-11 | 18.160 | 19.210 | 17.540 | 17.960 | 17.960 | 4,687,045 |
| 2024-12-10 | 18.940 | 20.050 | 17.800 | 18.030 | 18.030 | 6,530,972 |
| 2024-12-09 | 17.180 | 18.850 | 16.650 | 18.450 | 18.450 | 5,428,843 |
| 2024-12-06 | 16.640 | 18.380 | 15.890 | 17.380 | 17.380 | 6,134,981 |
| 2024-12-05 | 15.220 | 16.710 | 15.000 | 16.310 | 16.310 | 4,204,391 |
| 2024-12-04 | 14.830 | 16.070 | 14.650 | 15.490 | 15.490 | 4,701,757 |
| 2024-12-03 | 14.790 | 14.980 | 14.360 | 14.830 | 14.830 | 1,865,525 |
| 2024-12-02 | 14.410 | 14.630 | 14.230 | 14.560 | 14.560 | 2,334,295 |
| 2024-11-29 | 14.720 | 14.800 | 14.020 | 14.440 | 14.440 | 2,337,987 |
| 2024-11-28 | 14.900 | 15.130 | 14.610 | 14.720 | 14.720 | 2,662,338 |
| 2024-11-27 | 13.780 | 15.030 | 13.110 | 14.900 | 14.900 | 4,143,462 |
| 2024-11-26 | 13.830 | 13.920 | 13.330 | 13.390 | 13.390 | 948,901 |
| 2024-11-25 | 13.400 | 13.650 | 13.100 | 13.650 | 13.650 | 1,215,319 |
| 2024-11-22 | 13.870 | 14.020 | 13.320 | 13.400 | 13.400 | 1,379,124 |
| 2024-11-21 | 14.120 | 14.280 | 13.570 | 13.790 | 13.790 | 1,217,492 |
| 2024-11-20 | 13.850 | 14.220 | 13.640 | 14.040 | 14.040 | 1,725,303 |
| 2024-11-19 | 13.260 | 13.870 | 13.000 | 13.790 | 13.790 | 1,671,733 |
| 2024-11-18 | 13.980 | 13.980 | 12.960 | 13.280 | 13.280 | 2,562,309 |
| 2024-11-15 | 14.280 | 14.610 | 13.740 | 13.880 | 13.880 | 1,739,915 |
| 2024-11-14 | 15.020 | 15.160 | 14.300 | 14.300 | 14.300 | 1,519,167 |
| 2024-11-13 | 15.000 | 15.140 | 14.590 | 15.050 | 15.050 | 2,085,141 |
| 2024-11-12 | 15.580 | 15.600 | 14.820 | 15.010 | 15.010 | 2,489,943 |
| 2024-11-11 | 15.100 | 15.620 | 14.900 | 15.480 | 15.480 | 2,632,101 |
| 2024-11-08 | 14.870 | 15.650 | 14.870 | 15.190 | 15.190 | 3,151,941 |
| 2024-11-07 | 14.910 | 15.000 | 14.440 | 14.750 | 14.750 | 2,605,136 |
| 2024-11-06 | 15.810 | 15.810 | 14.650 | 14.990 | 14.990 | 4,198,560 |
| 2024-11-05 | 14.380 | 15.440 | 14.130 | 15.320 | 15.320 | 4,543,631 |
| 2024-11-04 | 13.990 | 14.480 | 13.440 | 14.400 | 14.400 | 4,240,352 |
| 2024-11-01 | 15.900 | 16.580 | 13.960 | 14.010 | 14.010 | 7,320,072 |
| 2024-10-31 | 14.650 | 15.910 | 13.220 | 15.800 | 15.800 | 8,548,488 |
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.