Wuxi Xinhongtai ElecTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	53.870	55.180	51.770	52.760	52.760	8,247,613
2026-04-22	55.000	58.880	53.910	53.930	53.930	14,621,305
2026-04-21	50.010	55.230	50.000	55.230	55.230	4,658,402
2026-04-20	50.200	51.160	49.010	50.210	50.210	5,655,000
2026-04-17	47.240	51.210	47.200	49.810	49.810	7,041,700
2026-04-16	46.160	47.760	45.230	47.530	47.530	7,099,985
2026-04-15	43.860	48.250	43.500	46.160	46.160	10,340,085
2026-04-14	43.190	43.870	42.270	43.860	43.860	5,630,300
2026-04-13	42.000	43.250	41.880	42.850	42.850	4,789,800
2026-04-10	42.100	43.000	41.700	42.540	42.540	5,238,100
2026-04-09	42.760	43.340	41.700	42.160	42.160	6,400,388
2026-04-08	43.500	44.280	41.020	42.610	42.610	9,214,070
2026-04-07	45.630	45.920	42.680	43.520	43.520	9,910,665
2026-04-03	50.500	52.000	45.990	45.990	45.990	9,816,674
2026-04-02	46.740	52.270	46.410	51.100	51.100	13,173,174
2026-04-01	47.650	50.900	44.420	47.520	47.520	11,419,200
2026-03-31	45.600	48.970	44.000	48.130	48.130	9,852,651
2026-03-30	40.000	45.020	39.180	45.020	45.020	7,172,032
2026-03-27	39.160	42.610	39.160	40.930	40.930	6,391,207
2026-03-26	38.410	42.650	38.080	41.000	41.000	9,197,800
2026-03-25	39.300	39.400	37.880	38.790	38.790	7,906,311
2026-03-24	39.150	39.980	37.950	39.690	39.690	9,994,394
2026-03-23	34.680	38.580	34.490	38.580	38.580	10,573,320
2026-03-20	35.950	36.370	34.970	35.070	35.070	5,259,181
2026-03-19	34.690	37.000	34.290	35.980	35.980	8,575,541
2026-03-18	31.820	34.630	31.250	34.630	34.630	4,868,962
2026-03-17	31.360	32.130	31.300	31.480	31.480	2,005,200
2026-03-16	32.860	32.860	31.380	31.990	31.990	2,156,000
2026-03-13	32.370	32.660	31.750	31.930	31.930	1,540,100
2026-03-12	33.370	33.580	32.230	32.340	32.340	1,778,600
2026-03-11	33.850	34.510	33.470	33.530	33.530	2,279,381
2026-03-10	33.300	34.090	32.920	33.850	33.850	1,958,100
2026-03-09	32.500	33.120	32.080	32.850	32.850	2,111,600
2026-03-06	31.050	34.180	31.050	33.160	33.160	3,463,300
2026-03-05	32.500	32.570	31.390	31.510	31.510	1,950,000
2026-03-04	30.860	31.470	30.000	31.070	31.070	2,114,786
2026-03-03	32.250	32.660	30.800	30.880	30.880	3,345,200
2026-03-02	33.980	34.220	32.100	32.170	32.170	4,235,713
2026-02-27	33.600	34.750	33.150	34.500	34.500	2,189,500
2026-02-26	33.590	33.980	33.320	33.750	33.750	1,623,000
2026-02-25	33.360	34.110	32.780	33.740	33.740	3,209,486
2026-02-24	33.830	34.000	33.020	33.400	33.400	2,312,213
2026-02-13	34.000	34.150	33.210	33.440	33.440	1,433,900
2026-02-12	34.000	34.430	33.440	33.790	33.790	2,473,626
2026-02-11	34.700	34.800	33.620	33.760	33.760	2,773,500
2026-02-10	35.420	35.980	34.600	34.700	34.700	3,012,700
2026-02-09	35.510	36.000	34.780	35.420	35.420	5,131,900
2026-02-06	33.330	35.980	33.290	35.500	35.500	6,615,586
2026-02-05	31.050	33.840	30.800	33.270	33.270	5,259,900
2026-02-04	31.780	31.880	31.100	31.330	31.330	2,247,500
2026-02-03	31.130	31.850	30.850	31.800	31.800	1,632,200
2026-02-02	31.140	31.950	31.000	31.130	31.130	2,333,913
2026-01-30	30.960	31.390	30.440	31.210	31.210	1,966,500
2026-01-29	31.360	31.900	30.820	30.960	30.960	1,738,300
2026-01-28	31.570	32.130	31.280	31.460	31.460	1,942,200
2026-01-27	32.650	32.650	31.280	31.700	31.700	2,882,700
2026-01-26	32.490	33.370	32.000	32.610	32.610	2,715,600
2026-01-23	31.860	32.850	31.690	32.490	32.490	2,065,300
2026-01-22	32.560	32.600	31.780	31.880	31.880	2,601,700
2026-01-21	31.130	33.270	30.800	32.630	32.630	3,648,400

← NewerPage 3 of 21 · 1,218 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.