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
2024-01-23	38.500	39.440	37.770	38.790	18.636	1,820,159
2024-01-22	41.130	41.480	38.670	38.770	18.626	2,642,809
2024-01-19	42.800	43.030	41.110	41.130	19.760	2,017,504
2024-01-18	43.120	43.850	41.500	42.730	20.529	2,161,971
2024-01-17	44.820	45.100	43.370	43.370	20.836	1,737,370
2024-01-16	45.270	45.740	44.580	45.100	21.667	1,917,242
2024-01-15	46.000	46.020	45.210	45.300	21.763	1,960,650
2024-01-12	46.360	47.450	46.120	46.270	22.229	2,170,137
2024-01-11	45.580	46.610	45.210	46.450	22.316	2,304,908
2024-01-10	46.300	46.700	45.000	45.680	21.946	1,944,711
2024-01-09	46.400	47.660	46.020	46.300	22.244	1,914,551
2024-01-08	47.960	48.000	46.300	46.300	22.244	1,963,950
2024-01-05	48.680	49.600	47.850	47.950	23.037	2,463,114
2024-01-04	49.000	49.150	48.510	48.680	23.387	2,295,185
2024-01-03	50.060	51.380	48.880	49.420	23.743	4,758,975
2024-01-02	48.510	51.800	48.170	50.320	24.175	5,626,314
2023-12-29	48.800	49.200	48.510	48.650	23.373	2,441,752
2023-12-28	45.900	48.900	45.550	48.790	23.440	4,568,041
2023-12-27	45.620	46.180	45.350	46.050	22.124	1,587,495
2023-12-26	46.600	47.380	45.660	45.790	21.999	1,847,507
2023-12-25	47.330	47.620	46.700	46.850	22.508	1,597,777
2023-12-22	47.620	48.230	47.120	47.300	22.724	1,982,055
2023-12-21	47.500	48.090	46.740	47.830	22.979	2,073,197
2023-12-20	47.550	48.630	47.550	47.650	22.892	2,325,925
2023-12-19	46.960	47.670	46.650	47.480	22.811	1,380,834
2023-12-18	47.800	48.030	46.990	47.020	22.590	1,573,685
2023-12-15	48.600	48.770	47.890	48.100	23.109	1,443,562
2023-12-14	49.000	49.520	48.400	48.410	23.258	2,017,061
2023-12-13	49.800	49.950	48.770	48.940	23.512	2,968,631
2023-12-12	49.400	51.180	49.010	50.210	24.122	4,527,922
2023-12-11	48.590	49.200	47.720	49.200	23.637	2,868,948
2023-12-08	48.620	49.460	48.360	48.580	23.339	2,570,408
2023-12-07	49.920	50.120	48.350	48.590	23.344	3,644,596
2023-12-06	49.390	51.000	49.270	50.110	24.074	3,387,052
2023-12-05	51.230	51.350	49.360	49.400	23.733	4,224,518
2023-12-04	51.580	52.090	50.210	51.080	24.540	5,552,734
2023-12-01	52.700	54.750	51.800	52.200	25.078	6,410,644
2023-11-30	54.910	55.270	51.590	52.800	25.367	10,932,617
2023-11-29	58.110	61.750	55.600	56.430	27.111	12,551,612
2023-11-28	51.510	53.320	51.420	53.250	25.583	3,407,493
2023-11-27	51.440	51.870	50.700	51.450	24.718	1,739,423
2023-11-24	52.880	53.350	50.940	51.470	24.728	2,653,449
2023-11-23	50.850	54.010	50.520	52.950	25.439	3,435,600
2023-11-22	52.440	52.610	50.900	50.910	24.459	1,995,546
2023-11-21	53.690	53.900	52.060	52.500	25.223	2,609,898
2023-11-20	52.920	54.170	52.480	53.690	25.794	3,851,755
2023-11-17	50.440	53.260	50.260	52.700	25.319	5,087,022
2023-11-16	51.780	51.780	50.550	50.580	24.300	2,004,885
2023-11-15	51.690	52.250	51.000	51.860	24.915	2,155,529
2023-11-14	50.210	51.400	50.210	51.370	24.680	2,576,751
2023-11-13	50.400	51.380	50.010	50.550	24.286	1,948,915
2023-11-10	50.040	50.550	49.730	49.960	24.002	1,488,115
2023-11-09	50.990	51.200	50.160	50.300	24.166	2,262,233
2023-11-08	51.500	51.580	50.640	50.850	24.430	2,951,087
2023-11-07	51.350	51.890	50.940	51.480	24.732	2,297,121
2023-11-06	51.000	51.770	50.290	51.610	24.795	3,408,018
2023-11-03	48.750	51.250	48.750	50.700	24.358	3,789,176
2023-11-02	49.660	50.770	48.660	48.720	23.406	3,193,169
2023-11-01	49.000	53.000	48.650	50.780	24.396	4,075,379
2023-10-31	50.000	50.740	48.970	49.330	23.700	2,216,685

← NewerPage 12 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.