Wuhan Xingtu Xinke Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.240 | 13.660 | 12.730 | 13.260 | 13.260 | 2,959,616 |
| 2024-10-29 | 13.590 | 13.890 | 13.210 | 13.210 | 13.210 | 3,530,922 |
| 2024-10-28 | 13.000 | 14.000 | 12.770 | 13.510 | 13.510 | 4,101,288 |
| 2024-10-25 | 12.600 | 12.890 | 12.550 | 12.720 | 12.720 | 1,204,017 |
| 2024-10-24 | 12.840 | 12.930 | 12.340 | 12.600 | 12.600 | 1,336,571 |
| 2024-10-23 | 13.010 | 13.470 | 12.830 | 12.840 | 12.840 | 2,380,326 |
| 2024-10-22 | 13.000 | 13.090 | 12.580 | 13.020 | 13.020 | 2,347,661 |
| 2024-10-21 | 12.030 | 13.640 | 12.030 | 12.900 | 12.900 | 4,316,546 |
| 2024-10-18 | 11.590 | 12.200 | 11.490 | 12.030 | 12.030 | 2,020,472 |
| 2024-10-17 | 11.710 | 12.130 | 11.580 | 11.590 | 11.590 | 1,510,762 |
| 2024-10-16 | 11.100 | 11.780 | 11.000 | 11.570 | 11.570 | 2,001,415 |
| 2024-10-15 | 11.130 | 11.680 | 11.070 | 11.250 | 11.250 | 1,820,249 |
| 2024-10-14 | 10.860 | 11.280 | 10.830 | 11.200 | 11.200 | 1,790,285 |
| 2024-10-11 | 11.260 | 11.260 | 10.750 | 10.820 | 10.820 | 1,722,030 |
| 2024-10-10 | 11.420 | 11.800 | 11.190 | 11.260 | 11.260 | 2,398,179 |
| 2024-10-09 | 12.580 | 12.580 | 11.200 | 11.390 | 11.390 | 3,226,434 |
| 2024-10-08 | 13.260 | 13.270 | 11.890 | 12.600 | 12.600 | 4,084,428 |
| 2024-09-30 | 10.490 | 11.340 | 10.100 | 11.140 | 11.140 | 3,175,971 |
| 2024-09-27 | 9.500 | 9.910 | 9.400 | 9.880 | 9.880 | 1,049,230 |
| 2024-09-26 | 9.260 | 9.400 | 9.190 | 9.390 | 9.390 | 875,674 |
| 2024-09-25 | 8.970 | 9.380 | 8.970 | 9.260 | 9.260 | 1,047,571 |
| 2024-09-24 | 8.790 | 9.120 | 8.730 | 8.970 | 8.970 | 960,197 |
| 2024-09-23 | 8.640 | 8.860 | 8.530 | 8.760 | 8.760 | 599,972 |
| 2024-09-20 | 8.880 | 8.940 | 8.610 | 8.710 | 8.710 | 500,300 |
| 2024-09-19 | 8.710 | 8.870 | 8.550 | 8.800 | 8.800 | 763,496 |
| 2024-09-18 | 8.650 | 8.770 | 8.360 | 8.710 | 8.710 | 651,578 |
| 2024-09-13 | 8.850 | 8.930 | 8.640 | 8.690 | 8.690 | 426,775 |
| 2024-09-12 | 8.920 | 8.970 | 8.800 | 8.850 | 8.850 | 587,893 |
| 2024-09-11 | 8.830 | 8.920 | 8.720 | 8.830 | 8.830 | 470,833 |
| 2024-09-10 | 8.500 | 8.880 | 8.500 | 8.830 | 8.830 | 840,363 |
| 2024-09-09 | 8.470 | 8.600 | 8.350 | 8.540 | 8.540 | 583,473 |
| 2024-09-06 | 8.770 | 8.850 | 8.420 | 8.440 | 8.440 | 530,192 |
| 2024-09-05 | 8.600 | 8.810 | 8.500 | 8.780 | 8.780 | 908,639 |
| 2024-09-04 | 8.890 | 8.890 | 8.470 | 8.560 | 8.560 | 1,495,590 |
| 2024-09-03 | 8.750 | 9.280 | 8.560 | 8.860 | 8.860 | 1,669,541 |
| 2024-09-02 | 8.440 | 9.490 | 8.440 | 8.560 | 8.560 | 1,582,162 |
| 2024-08-30 | 8.190 | 8.530 | 8.160 | 8.350 | 8.350 | 738,205 |
| 2024-08-29 | 8.060 | 8.230 | 7.960 | 8.150 | 8.150 | 337,565 |
| 2024-08-28 | 7.930 | 8.140 | 7.850 | 8.060 | 8.060 | 566,847 |
| 2024-08-27 | 8.290 | 8.290 | 7.910 | 7.930 | 7.930 | 570,673 |
| 2024-08-26 | 8.090 | 8.300 | 7.900 | 8.210 | 8.210 | 603,042 |
| 2024-08-23 | 8.230 | 8.330 | 7.960 | 8.050 | 8.050 | 613,339 |
| 2024-08-22 | 8.480 | 8.490 | 8.200 | 8.230 | 8.230 | 430,316 |
| 2024-08-21 | 8.530 | 8.530 | 8.290 | 8.370 | 8.370 | 343,740 |
| 2024-08-20 | 8.410 | 8.590 | 8.300 | 8.350 | 8.350 | 419,366 |
| 2024-08-19 | 8.470 | 8.650 | 8.400 | 8.500 | 8.500 | 483,026 |
| 2024-08-16 | 8.660 | 8.800 | 8.510 | 8.580 | 8.580 | 684,030 |
| 2024-08-15 | 8.560 | 8.800 | 8.430 | 8.660 | 8.660 | 611,217 |
| 2024-08-14 | 8.740 | 8.800 | 8.580 | 8.580 | 8.580 | 505,128 |
| 2024-08-13 | 8.510 | 8.800 | 8.460 | 8.680 | 8.680 | 641,500 |
| 2024-08-12 | 8.630 | 8.680 | 8.400 | 8.570 | 8.570 | 552,687 |
| 2024-08-09 | 8.880 | 8.990 | 8.600 | 8.620 | 8.620 | 643,398 |
| 2024-08-08 | 8.950 | 9.000 | 8.630 | 8.880 | 8.880 | 840,613 |
| 2024-08-07 | 8.990 | 9.080 | 8.870 | 8.980 | 8.980 | 662,308 |
| 2024-08-06 | 8.850 | 9.030 | 8.790 | 8.930 | 8.930 | 754,313 |
| 2024-08-05 | 9.130 | 9.280 | 8.730 | 8.770 | 8.770 | 1,091,182 |
| 2024-08-02 | 9.490 | 9.490 | 9.130 | 9.160 | 9.160 | 1,185,519 |
| 2024-08-01 | 9.490 | 9.590 | 9.410 | 9.480 | 9.480 | 1,222,268 |
| 2024-07-31 | 9.230 | 9.400 | 9.120 | 9.380 | 9.380 | 2,039,871 |
| 2024-07-30 | 8.800 | 9.660 | 8.780 | 9.400 | 9.400 | 2,072,356 |
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.