Wuxi Xinhongye Wire & Cable Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20.730 | 21.990 | 20.730 | 21.310 | 14.614 | 1,456,075 |
| 2024-07-24 | 21.080 | 21.380 | 20.720 | 20.940 | 14.360 | 1,208,198 |
| 2024-07-23 | 21.980 | 22.000 | 21.100 | 21.130 | 14.490 | 1,208,551 |
| 2024-07-22 | 22.000 | 22.140 | 21.780 | 21.870 | 14.998 | 934,637 |
| 2024-07-19 | 21.340 | 22.270 | 21.210 | 21.980 | 15.073 | 1,773,511 |
| 2024-07-18 | 21.220 | 21.590 | 20.690 | 21.410 | 14.682 | 1,539,026 |
| 2024-07-17 | 21.900 | 22.010 | 21.380 | 21.410 | 14.682 | 1,030,198 |
| 2024-07-16 | 21.810 | 22.280 | 21.730 | 21.980 | 15.073 | 1,144,052 |
| 2024-07-15 | 22.700 | 22.810 | 21.850 | 21.970 | 15.066 | 1,909,087 |
| 2024-07-12 | 22.300 | 23.290 | 22.130 | 22.910 | 15.711 | 2,806,897 |
| 2024-07-11 | 21.950 | 22.340 | 21.870 | 22.270 | 15.272 | 1,611,762 |
| 2024-07-10 | 21.500 | 22.060 | 21.500 | 21.540 | 14.771 | 1,309,251 |
| 2024-07-09 | 21.200 | 21.750 | 20.830 | 21.680 | 14.867 | 1,737,419 |
| 2024-07-08 | 21.930 | 21.940 | 21.000 | 21.200 | 14.538 | 1,565,752 |
| 2024-07-05 | 22.200 | 22.250 | 21.730 | 22.040 | 15.114 | 1,483,383 |
| 2024-07-04 | 23.160 | 23.510 | 22.210 | 22.250 | 15.258 | 1,497,175 |
| 2024-07-03 | 23.600 | 23.770 | 23.050 | 23.100 | 15.841 | 1,057,393 |
| 2024-07-02 | 23.700 | 24.070 | 23.490 | 23.580 | 16.170 | 1,301,238 |
| 2024-07-01 | 24.000 | 24.380 | 23.110 | 23.830 | 16.342 | 2,084,584 |
| 2024-06-28 | 23.950 | 24.480 | 23.730 | 24.100 | 16.527 | 2,026,222 |
| 2024-06-27 | 24.010 | 24.350 | 23.760 | 23.770 | 16.301 | 1,745,578 |
| 2024-06-26 | 22.980 | 24.350 | 22.600 | 24.300 | 16.664 | 2,596,551 |
| 2024-06-25 | 22.860 | 23.260 | 22.500 | 23.110 | 15.848 | 1,690,530 |
| 2024-06-24 | 23.000 | 23.870 | 22.510 | 22.850 | 15.670 | 2,034,826 |
| 2024-06-21 | 24.280 | 24.280 | 23.000 | 23.420 | 16.061 | 2,891,066 |
| 2024-06-20 | 25.110 | 25.280 | 24.300 | 24.370 | 16.712 | 2,402,714 |
| 2024-06-19 | 26.010 | 26.030 | 25.080 | 25.310 | 17.357 | 2,860,430 |
| 2024-06-18 | 25.990 | 26.380 | 25.710 | 26.000 | 17.830 | 3,159,443 |
| 2024-06-17 | 25.560 | 26.860 | 25.510 | 26.160 | 17.940 | 4,102,106 |
| 2024-06-14 | 25.500 | 26.440 | 25.220 | 25.860 | 17.734 | 3,319,800 |
| 2024-06-13 | 35.640 | 37.240 | 35.410 | 36.470 | 17.521 | 3,775,076 |
| 2024-06-12 | 34.800 | 35.890 | 34.680 | 35.640 | 17.122 | 1,680,084 |
| 2024-06-11 | 34.130 | 35.190 | 33.100 | 35.130 | 16.877 | 2,229,384 |
| 2024-06-07 | 34.200 | 34.970 | 33.920 | 34.470 | 16.560 | 2,404,039 |
| 2024-06-06 | 36.060 | 36.530 | 34.000 | 34.030 | 16.349 | 3,049,528 |
| 2024-06-05 | 37.300 | 37.300 | 35.530 | 35.600 | 17.103 | 3,495,319 |
| 2024-06-04 | 37.120 | 37.580 | 36.510 | 37.490 | 18.011 | 4,006,283 |
| 2024-06-03 | 36.100 | 38.180 | 36.010 | 37.600 | 18.064 | 5,091,895 |
| 2024-05-31 | 36.450 | 37.280 | 36.220 | 36.510 | 17.540 | 3,800,246 |
| 2024-05-30 | 37.210 | 37.450 | 36.030 | 36.450 | 17.512 | 4,743,077 |
| 2024-05-29 | 35.200 | 38.390 | 35.200 | 37.800 | 18.160 | 7,281,631 |
| 2024-05-28 | 35.640 | 36.380 | 35.150 | 35.510 | 17.060 | 2,928,430 |
| 2024-05-27 | 35.430 | 36.540 | 34.890 | 36.110 | 17.348 | 3,482,553 |
| 2024-05-24 | 35.300 | 36.900 | 35.120 | 35.660 | 17.132 | 4,216,595 |
| 2024-05-23 | 36.140 | 37.260 | 35.490 | 35.640 | 17.122 | 5,153,968 |
| 2024-05-22 | 33.960 | 35.880 | 33.860 | 35.880 | 17.238 | 3,361,186 |
| 2024-05-21 | 34.460 | 34.480 | 33.990 | 34.060 | 16.363 | 1,384,372 |
| 2024-05-20 | 34.350 | 34.900 | 33.980 | 34.440 | 16.546 | 1,247,699 |
| 2024-05-17 | 33.800 | 34.480 | 33.800 | 34.390 | 16.522 | 1,344,396 |
| 2024-05-16 | 33.800 | 34.230 | 33.800 | 33.890 | 16.282 | 1,384,876 |
| 2024-05-15 | 34.260 | 34.640 | 33.740 | 33.800 | 16.239 | 1,407,937 |
| 2024-05-14 | 34.380 | 34.750 | 34.250 | 34.260 | 16.460 | 1,510,696 |
| 2024-05-13 | 34.770 | 34.770 | 34.050 | 34.120 | 16.392 | 1,787,017 |
| 2024-05-10 | 35.470 | 35.660 | 34.750 | 34.990 | 16.810 | 1,879,102 |
| 2024-05-09 | 35.070 | 35.680 | 34.860 | 35.380 | 16.998 | 1,656,362 |
| 2024-05-08 | 35.560 | 35.810 | 34.880 | 34.880 | 16.757 | 1,902,538 |
| 2024-05-07 | 35.450 | 36.110 | 35.200 | 35.780 | 17.190 | 2,179,976 |
| 2024-05-06 | 35.230 | 35.660 | 35.050 | 35.450 | 17.031 | 2,263,427 |
| 2024-04-30 | 35.380 | 35.570 | 34.550 | 34.810 | 16.724 | 2,220,464 |
| 2024-04-29 | 34.900 | 35.600 | 34.600 | 35.240 | 16.930 | 3,689,369 |
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.