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
2023-10-30	50.050	51.510	49.650	50.800	24.406	2,737,204
2023-10-27	48.770	50.790	48.620	50.450	24.238	4,056,771
2023-10-26	47.390	49.710	46.550	49.580	23.820	5,059,747
2023-10-25	47.160	48.250	46.850	47.100	22.628	2,938,557
2023-10-24	46.780	47.660	46.240	47.260	22.705	2,771,955
2023-10-23	49.100	49.100	46.180	46.600	22.388	2,757,706
2023-10-20	51.150	51.720	49.500	49.580	23.579	3,183,504
2023-10-19	52.030	53.060	50.470	51.150	24.326	3,199,631
2023-10-18	55.100	55.380	52.100	52.750	25.087	4,858,547
2023-10-17	57.670	59.000	55.220	55.480	26.385	3,650,049
2023-10-16	59.010	60.700	57.400	59.120	28.117	4,496,913
2023-10-13	57.590	60.700	57.500	60.480	28.763	5,759,198
2023-10-12	58.110	60.100	56.810	57.830	27.503	4,291,852
2023-10-11	59.220	60.490	58.510	59.450	28.273	5,677,096
2023-10-10	59.620	62.980	58.540	60.800	28.915	8,594,232
2023-10-09	60.000	61.000	56.340	59.010	28.064	6,362,777
2023-09-28	54.010	55.590	53.980	54.880	26.100	1,882,783
2023-09-27	54.150	54.980	53.620	53.900	25.634	1,558,191
2023-09-26	54.500	55.200	53.700	54.140	25.748	2,225,250
2023-09-25	54.100	55.680	53.930	55.080	26.195	3,837,855
2023-09-22	50.900	54.630	50.790	54.190	25.772	2,837,113
2023-09-21	51.590	51.870	50.800	50.890	24.202	968,448
2023-09-20	52.870	52.950	51.020	51.620	24.550	1,558,420
2023-09-19	53.500	53.740	52.480	52.650	25.039	1,165,417
2023-09-18	52.740	54.770	52.320	53.860	25.615	1,864,678
2023-09-15	53.120	53.540	52.410	52.570	25.001	1,225,197
2023-09-14	54.520	54.550	52.580	53.120	25.263	1,449,815
2023-09-13	55.550	55.780	54.140	54.780	26.052	1,617,142
2023-09-12	55.500	57.250	55.040	56.080	26.671	2,091,043
2023-09-11	54.680	56.500	54.190	55.610	26.447	1,609,169
2023-09-08	54.650	55.490	54.400	54.680	26.005	1,012,736
2023-09-07	56.430	56.590	54.920	54.920	26.119	1,937,340
2023-09-06	55.990	56.630	55.800	56.410	26.828	1,317,928
2023-09-05	56.980	57.200	55.720	56.230	26.742	2,487,618
2023-09-04	57.700	58.250	56.530	56.950	27.084	2,799,050
2023-09-01	56.720	58.300	56.220	57.740	27.460	2,285,853
2023-08-31	57.000	57.680	56.320	56.710	26.970	2,484,117
2023-08-30	57.030	59.150	56.660	57.500	27.346	3,787,645
2023-08-29	52.550	57.380	52.200	57.110	27.161	5,540,133
2023-08-28	58.540	58.580	52.510	52.550	24.992	5,788,357
2023-08-25	56.000	56.800	54.280	54.680	26.005	2,801,859
2023-08-24	57.620	59.590	56.610	56.810	27.018	2,944,588
2023-08-23	61.000	61.000	57.550	57.710	27.446	3,234,406
2023-08-22	62.030	62.830	58.750	61.070	29.044	3,844,154
2023-08-21	62.610	64.000	61.850	62.090	29.529	2,734,911
2023-08-18	62.590	65.800	62.590	63.310	30.109	5,436,204
2023-08-17	62.000	63.300	60.230	62.400	29.676	5,337,520
2023-08-16	61.430	62.300	59.900	59.900	28.487	2,725,966
2023-08-15	66.290	67.420	61.680	61.840	29.410	4,882,990
2023-08-14	64.140	66.500	63.620	66.300	31.531	2,394,231
2023-08-11	66.000	66.390	64.800	65.260	31.037	2,414,027
2023-08-10	64.350	66.900	64.290	66.690	31.717	3,974,067
2023-08-09	63.900	65.200	62.620	64.420	30.637	2,399,557
2023-08-08	65.200	67.440	63.980	64.490	30.670	2,499,507
2023-08-07	64.950	66.300	64.010	65.460	31.132	2,547,458
2023-08-04	63.030	65.280	62.800	65.110	30.965	3,676,554
2023-08-03	61.700	63.970	60.700	63.350	30.128	3,405,065
2023-08-02	62.300	64.210	61.410	62.910	29.919	3,050,114
2023-08-01	61.800	62.490	60.180	61.670	29.329	2,279,707
2023-07-31	61.120	62.040	60.500	61.100	29.058	1,656,714

← NewerPage 13 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.