Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.450	28.850	27.740	27.880	27.880	1,747,200
2026-10-20	27.790	28.670	27.500	28.400	28.400	2,051,400
2026-10-19	28.450	28.600	27.120	27.780	27.780	2,813,600
2026-10-16	28.500	29.200	27.670	29.060	29.060	2,861,600
2026-10-15	27.950	28.300	27.230	27.870	27.870	2,549,400
2026-10-14	30.330	30.480	28.700	28.790	28.790	2,712,300
2026-10-13	30.880	30.890	29.800	30.330	30.330	2,764,500
2026-10-12	31.500	31.690	31.000	31.190	31.190	2,114,800
2026-10-09	32.200	32.200	30.020	31.570	31.570	3,241,643
2026-10-08	31.890	33.580	31.300	31.680	31.680	4,087,217
2026-09-30	31.880	33.160	31.780	32.160	32.160	3,538,002
2026-09-29	32.400	32.640	31.760	31.880	31.880	2,817,500
2026-09-28	32.000	32.700	30.930	32.390	32.390	4,626,000
2026-09-24	32.700	33.200	32.320	32.520	32.520	3,267,600
2026-09-23	32.000	32.980	31.990	32.700	32.700	4,706,300
2026-09-22	32.510	32.570	31.780	31.890	31.890	5,351,900
2026-09-21	31.350	33.330	30.550	32.570	32.570	10,190,354
2026-09-18	27.880	30.480	27.880	30.480	30.480	5,829,081
2026-09-17	27.850	28.200	27.270	27.710	27.710	2,827,500
2026-09-16	27.180	28.080	26.880	27.570	27.570	2,781,700
2026-09-15	27.430	27.750	26.860	27.110	27.110	2,412,700
2026-09-14	27.820	27.880	27.230	27.650	27.650	2,211,700
2026-09-11	28.740	28.760	27.440	27.980	27.980	3,994,300
2026-09-10	30.870	31.080	28.810	28.870	28.870	6,022,701
2026-09-09	32.110	32.320	30.850	31.340	31.340	5,374,783
2026-09-08	32.300	33.090	31.900	32.470	32.470	5,442,583
2026-09-07	33.180	33.260	31.850	32.180	32.180	5,657,600
2026-09-04	33.150	34.330	32.450	33.000	33.000	6,299,673
2026-09-03	34.540	34.540	32.700	33.370	33.370	8,811,111
2026-09-02	32.590	35.290	32.200	35.200	35.200	10,567,100
2026-09-01	32.480	33.200	31.900	32.920	32.920	7,882,900
2026-08-31	31.800	33.500	31.030	32.120	32.120	10,124,100
2026-08-28	28.810	31.690	28.660	31.690	31.690	3,846,800
2026-08-27	28.620	28.910	28.410	28.810	28.810	2,600,761
2026-08-26	28.800	29.090	28.100	28.900	28.900	3,259,261
2026-08-25	28.570	28.990	28.060	28.820	28.820	3,241,561
2026-08-24	29.930	30.280	28.460	28.850	28.850	5,782,971
2026-08-21	31.000	31.090	29.250	30.080	30.080	9,342,650
2026-08-20	28.280	30.680	27.720	30.680	30.680	5,227,525
2026-08-19	29.040	29.080	27.700	27.890	27.890	1,965,900
2026-08-18	29.460	29.460	28.720	29.040	29.040	1,680,650
2026-08-17	29.230	29.490	28.780	29.420	29.420	1,872,916
2026-08-14	29.920	29.930	28.900	29.230	29.230	2,315,016
2026-08-13	30.640	31.260	29.610	29.790	29.790	4,434,516
2026-08-12	28.950	30.630	28.940	30.500	30.500	1,916,500
2026-08-11	29.250	29.500	28.550	29.220	29.220	1,961,025
2026-08-10	29.000	29.340	28.660	29.280	29.280	1,772,200
2026-08-07	29.480	29.480	28.220	28.950	28.950	1,762,710
2026-08-06	29.380	29.440	28.590	29.140	29.140	2,059,800
2026-08-05	29.180	29.640	29.000	29.440	29.440	2,090,810
2026-08-04	28.650	29.390	28.380	29.200	29.200	2,398,700
2026-08-03	27.400	28.620	27.400	28.470	28.470	2,052,700
2026-07-31	26.940	27.780	26.940	27.390	27.390	1,911,008
2026-07-30	27.240	27.590	26.700	26.800	26.800	2,330,500
2026-07-29	26.890	27.690	26.750	27.330	27.330	1,866,100
2026-07-28	27.590	28.200	27.000	27.200	27.200	2,122,700
2026-07-27	26.420	27.590	26.420	27.590	27.590	1,987,233
2026-07-24	27.380	27.440	26.420	26.570	26.570	1,952,953
2026-07-23	25.920	27.500	25.280	27.400	27.400	4,043,400
2026-07-22	27.010	27.020	25.810	26.010	26.010	3,157,253

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.3100 CNY
2022-06-08	0.3100 CNY
2021-06-04	0.5400 CNY
2020-05-26	0.5400 CNY
2019-07-15	0.3720 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.