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
2024-04-26	34.000	34.940	33.920	34.900	16.767	3,476,223
2024-04-25	34.760	34.900	33.800	34.130	16.397	3,016,193
2024-04-24	33.770	35.580	33.610	34.900	16.767	3,144,122
2024-04-23	33.090	33.660	32.870	33.570	16.128	2,045,767
2024-04-22	32.860	33.100	31.720	32.610	15.667	1,461,502
2024-04-19	32.930	33.350	32.400	32.860	15.787	1,516,088
2024-04-18	32.980	33.610	32.260	33.090	15.897	2,454,315
2024-04-17	31.500	33.080	31.500	33.010	15.859	2,205,119
2024-04-16	33.560	33.560	30.890	31.160	14.970	2,429,758
2024-04-15	35.570	35.960	33.180	33.630	16.157	2,143,273
2024-04-12	35.850	36.500	35.240	35.410	17.012	1,768,554
2024-04-11	35.790	36.570	35.310	35.830	17.214	1,293,581
2024-04-10	37.300	37.300	35.680	35.890	17.243	1,920,176
2024-04-09	36.630	37.380	36.310	37.230	17.886	1,214,150
2024-04-08	38.040	38.060	36.510	36.630	17.598	1,825,784
2024-04-03	38.710	39.090	37.480	38.240	18.372	1,946,628
2024-04-02	39.000	39.730	38.700	39.100	18.785	1,991,194
2024-04-01	38.070	39.390	38.070	39.190	18.828	2,007,964
2024-03-29	37.490	38.480	37.490	38.060	18.285	1,453,270
2024-03-28	36.460	37.900	36.110	37.390	17.963	1,876,489
2024-03-27	37.880	37.980	36.350	36.420	17.497	2,001,504
2024-03-26	37.010	38.600	37.010	38.180	18.343	2,135,939
2024-03-25	39.000	39.430	37.270	37.390	17.963	2,329,875
2024-03-22	40.110	40.190	38.780	39.220	18.842	2,753,000
2024-03-21	40.930	40.990	39.570	40.110	19.270	3,500,705
2024-03-20	40.480	41.050	40.300	40.870	19.635	2,585,257
2024-03-19	40.060	41.260	40.060	40.480	19.448	2,997,808
2024-03-18	39.870	40.480	39.810	40.390	19.405	2,501,200
2024-03-15	39.000	39.660	38.810	39.570	19.011	2,349,024
2024-03-14	39.730	40.320	38.470	39.270	18.866	2,653,830
2024-03-13	39.950	40.470	39.500	39.920	19.179	3,205,811
2024-03-12	39.380	40.000	38.880	39.950	19.193	3,615,061
2024-03-11	37.750	39.530	37.750	39.500	18.977	3,647,707
2024-03-08	37.670	38.480	37.130	37.910	18.213	1,916,015
2024-03-07	38.620	39.480	37.810	37.840	18.179	3,205,721
2024-03-06	37.360	39.200	37.360	38.600	18.545	2,505,689
2024-03-05	38.000	38.550	37.330	37.830	18.175	3,271,755
2024-03-04	39.020	40.800	38.880	39.160	18.814	4,280,895
2024-03-01	37.780	41.320	37.330	39.480	18.967	5,074,213
2024-02-29	35.430	37.890	35.330	37.860	18.189	4,374,858
2024-02-28	40.350	41.360	35.700	36.150	17.368	6,635,270
2024-02-27	42.160	43.900	40.030	40.360	19.390	7,970,497
2024-02-26	37.380	39.790	37.320	38.620	18.554	5,684,952
2024-02-23	35.540	38.600	35.200	37.370	17.954	4,809,125
2024-02-22	33.910	35.520	33.900	35.510	17.060	2,501,434
2024-02-21	33.600	35.890	33.600	34.410	16.532	2,990,668
2024-02-20	33.880	34.300	32.930	34.200	16.431	2,118,289
2024-02-19	33.530	35.090	33.500	33.900	16.287	2,686,877
2024-02-08	29.480	34.360	29.440	33.330	16.013	3,409,108
2024-02-07	30.300	31.460	29.020	29.430	14.139	2,852,182
2024-02-06	28.380	31.230	27.570	30.390	14.600	3,202,512
2024-02-05	32.040	32.690	28.020	28.510	13.697	3,112,321
2024-02-02	34.200	34.750	31.630	32.740	15.729	2,516,767
2024-02-01	34.660	35.100	33.800	34.110	16.387	1,876,711
2024-01-31	36.910	37.140	34.580	34.660	16.652	2,460,142
2024-01-30	38.150	38.370	36.850	37.020	17.785	1,573,373
2024-01-29	39.560	40.190	38.000	38.380	18.439	1,799,281
2024-01-26	39.720	40.120	39.010	39.150	18.809	1,631,999
2024-01-25	38.780	39.990	38.430	39.930	19.184	1,984,403
2024-01-24	38.830	39.420	37.330	38.820	18.650	1,935,003

← NewerPage 11 of 14 · 819 trading daysOlder →

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.