Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.010	27.020	25.810	26.010	26.010	3,157,253
2026-07-21	26.050	26.600	24.110	26.180	26.180	4,830,400
2026-07-20	27.580	28.100	25.510	26.020	26.020	3,149,898
2026-07-17	29.440	29.850	27.410	27.720	27.720	2,800,175
2026-07-16	29.110	30.610	28.890	29.560	29.560	2,475,400
2026-07-15	30.100	30.490	29.300	29.430	29.430	2,388,100
2026-07-14	29.380	30.130	29.350	30.070	30.070	2,804,767
2026-07-13	30.610	30.830	28.620	29.740	29.740	2,803,700
2026-07-10	30.990	31.320	29.800	30.840	30.840	2,570,710
2026-07-09	30.190	30.870	28.980	30.500	30.500	2,772,996
2026-07-08	31.350	31.450	30.060	30.190	30.190	2,528,300
2026-07-07	33.930	34.000	31.030	31.340	31.340	3,056,601
2026-07-06	34.010	34.830	33.800	33.980	33.980	2,426,400
2026-07-03	33.950	35.100	33.950	34.460	34.460	2,630,800
2026-07-02	32.990	34.990	32.780	33.910	33.910	3,761,601
2026-07-01	34.260	34.490	32.890	33.430	33.430	2,891,600
2026-06-30	33.390	34.300	33.140	33.760	33.760	2,745,000
2026-06-29	33.460	34.500	32.220	34.040	34.040	4,387,100
2026-06-26	34.740	34.740	33.170	33.210	33.210	3,814,900
2026-06-25	36.210	36.880	34.560	34.800	34.800	4,896,300
2026-06-24	37.100	38.700	35.930	36.300	36.300	5,311,080
2026-06-23	36.540	38.020	35.950	37.280	37.280	4,449,580
2026-06-22	36.360	37.610	35.490	36.400	36.400	3,529,500
2026-06-18	36.230	37.940	35.880	37.060	37.060	3,494,785
2026-06-17	36.920	37.980	36.070	36.350	36.350	3,362,067
2026-06-16	36.780	37.870	35.200	37.300	36.960	3,746,957
2026-06-15	36.140	37.250	35.600	36.940	36.603	4,541,800
2026-06-12	37.780	38.270	35.300	36.090	35.761	5,302,200
2026-06-11	38.050	40.900	37.100	37.240	36.901	6,383,157
2026-06-10	36.720	39.850	35.800	37.780	37.436	6,422,700
2026-06-09	38.790	39.370	36.880	37.190	37.190	4,244,500
2026-06-08	39.620	40.330	37.920	38.490	38.490	3,381,400
2026-06-05	41.550	41.620	39.500	40.550	40.550	3,600,100
2026-06-04	43.210	43.890	41.560	41.640	41.640	3,252,500
2026-06-03	42.820	43.780	42.140	43.620	43.620	2,663,533
2026-06-02	43.000	43.700	41.940	42.830	42.830	2,479,167
2026-06-01	42.800	43.800	41.400	43.060	43.060	3,107,200
2026-05-29	44.560	45.040	42.400	42.880	42.880	3,671,743
2026-05-28	45.210	46.280	43.000	44.550	44.550	4,196,174
2026-05-27	46.800	47.710	45.170	45.720	45.720	2,851,600
2026-05-26	46.590	47.770	45.100	47.160	47.160	4,030,600
2026-05-25	48.600	49.030	45.000	47.070	47.070	5,054,841
2026-05-22	47.530	48.960	47.200	48.600	48.600	3,125,900
2026-05-21	49.470	51.230	47.520	48.000	48.000	4,177,900
2026-05-20	48.090	50.080	47.800	49.430	49.430	3,814,700
2026-05-19	48.900	50.880	46.930	49.100	49.100	5,813,500
2026-05-18	51.550	52.080	48.100	48.700	48.700	5,995,480
2026-05-15	55.000	56.250	50.850	51.900	51.900	7,774,656
2026-05-14	51.140	56.250	50.370	56.250	56.250	5,713,911
2026-05-13	51.610	52.600	51.050	51.140	51.140	3,532,042
2026-05-12	52.740	52.740	50.500	51.430	51.430	4,308,191
2026-05-11	54.010	54.160	52.170	52.560	52.560	4,376,600
2026-05-08	55.340	55.680	53.930	54.010	54.010	3,955,794
2026-05-07	52.510	56.680	52.150	55.720	55.720	6,021,207
2026-05-06	56.040	56.040	52.180	53.040	53.040	6,996,527
2026-04-30	58.500	60.860	54.130	54.940	54.940	9,623,800
2026-04-29	58.500	60.560	58.500	59.880	59.880	5,077,401
2026-04-28	58.860	59.760	57.400	59.090	59.090	6,479,987
2026-04-27	61.170	61.360	56.460	58.860	58.860	11,147,000
2026-04-24	52.010	58.040	52.010	58.040	58.040	3,265,602

← NewerPage 2 of 5 · 244 trading daysOlder →

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.