Wuxi Xinhongye Wire & Cable Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	62.460	62.500	55.620	59.950	59.950	7,735,283
2026-10-19	59.510	60.700	53.500	56.380	56.380	6,761,867
2026-10-16	63.100	63.680	59.750	60.700	60.700	7,487,836
2026-10-15	56.350	66.440	55.500	62.490	62.490	11,675,733
2026-10-14	64.860	65.590	57.500	57.500	57.500	9,214,831
2026-10-13	66.610	68.600	61.870	66.080	66.080	12,379,011
2026-10-12	61.720	70.000	61.000	69.930	69.930	13,862,395
2026-10-09	63.100	63.580	56.650	60.100	60.100	8,101,160
2026-10-08	61.600	61.700	57.010	61.010	61.010	9,326,542
2026-09-30	58.950	62.800	58.620	61.600	61.600	11,164,922
2026-09-29	55.990	60.190	55.400	58.550	58.550	11,230,598
2026-09-28	55.060	58.370	52.300	57.410	57.410	8,292,716
2026-09-24	57.440	58.070	53.230	55.470	55.470	8,486,674
2026-09-23	55.250	58.860	55.210	58.110	58.110	6,997,779
2026-09-22	52.510	55.960	52.190	55.600	55.600	8,004,983
2026-09-21	52.500	54.300	52.060	52.100	52.100	3,783,589
2026-09-18	52.000	52.470	50.710	51.970	51.970	3,609,631
2026-09-17	50.680	51.980	50.520	50.980	50.980	4,431,696
2026-09-16	50.110	50.850	49.500	50.300	50.150	3,567,737
2026-09-15	51.700	51.890	49.900	50.150	50.000	4,464,067
2026-09-14	52.960	54.320	51.330	51.890	51.735	5,157,035
2026-09-11	55.200	56.160	53.000	54.030	53.869	4,084,224
2026-09-10	56.650	57.700	55.010	55.970	55.803	3,881,650
2026-09-09	55.150	57.000	54.960	56.270	56.102	5,498,517
2026-09-08	57.590	58.400	55.200	55.900	55.733	7,925,196
2026-09-07	56.080	59.690	51.100	58.010	57.837	11,473,776
2026-09-04	56.000	60.500	54.510	55.100	54.936	11,374,747
2026-09-03	53.990	55.960	52.200	54.080	53.919	5,988,249
2026-09-02	51.990	54.300	51.020	52.980	52.822	5,761,028
2026-09-01	52.030	52.400	48.880	52.230	52.074	7,059,162
2026-08-31	51.200	52.970	50.810	52.910	52.752	4,865,816
2026-08-28	50.780	54.300	50.600	51.090	50.938	7,007,275
2026-08-27	49.510	50.970	49.220	50.740	50.589	4,514,006
2026-08-26	48.720	49.990	47.600	49.070	48.924	3,105,712
2026-08-25	49.280	49.280	46.990	48.730	48.585	3,949,710
2026-08-24	52.080	52.270	48.500	49.310	49.163	6,899,831
2026-08-21	51.380	53.150	50.500	52.620	52.463	5,952,158
2026-08-20	52.990	53.200	50.610	51.370	51.217	6,103,559
2026-08-19	56.430	56.430	51.190	51.280	51.127	7,674,355
2026-08-18	56.820	57.490	54.530	57.100	56.930	8,064,395
2026-08-17	52.000	56.470	50.690	56.330	56.162	8,792,581
2026-08-14	52.000	52.500	50.510	51.610	51.456	5,825,860
2026-08-13	52.590	55.830	51.050	51.150	50.998	9,790,757
2026-08-12	51.020	52.650	50.410	52.320	52.164	7,948,778
2026-08-11	51.010	52.600	50.590	51.030	50.878	7,459,547
2026-08-10	54.230	54.230	50.400	51.540	51.386	10,050,998
2026-08-07	60.020	60.080	51.330	53.720	53.560	14,798,322
2026-08-06	54.790	59.710	54.010	59.710	59.532	9,549,430
2026-08-05	49.620	55.000	49.460	54.830	54.667	9,129,322
2026-08-04	48.280	50.980	47.000	50.820	50.668	7,676,598
2026-08-03	52.500	53.580	46.860	47.900	47.757	10,139,057
2026-07-31	55.260	56.270	52.410	52.560	52.403	8,676,530
2026-07-30	58.500	58.500	52.950	53.640	53.480	7,042,188
2026-07-29	57.010	59.000	54.570	58.500	58.326	8,909,178
2026-07-28	58.100	61.770	58.100	58.450	58.276	8,558,642
2026-07-27	51.530	59.800	51.530	59.300	59.123	13,470,459
2026-07-24	59.710	59.920	50.280	50.610	50.459	13,765,674
2026-07-23	67.060	67.300	60.330	60.690	60.509	11,539,040
2026-07-22	65.840	69.380	62.130	67.080	66.880	15,188,727
2026-07-21	54.600	64.070	54.350	64.070	63.879	9,072,279

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1500 CNY
2026-05-19	0.3500 CNY
2025-09-26	0.2500 CNY
2025-06-13	0.3501 CNY
2024-09-12	0.3000 CNY
2024-06-14	0.7000 CNY
2023-10-23	0.5000 CNY

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