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
2023-07-28	62.000	62.910	59.610	60.850	28.939	3,523,864
2023-07-27	63.500	66.700	62.300	62.600	29.772	4,169,310
2023-07-26	65.300	65.300	61.210	61.450	29.225	2,588,491
2023-07-25	63.980	65.780	62.800	64.960	30.894	2,517,819
2023-07-24	64.000	65.590	63.280	63.810	30.347	1,482,907
2023-07-21	63.290	65.620	62.300	64.660	30.751	2,225,415
2023-07-20	65.010	66.150	63.290	63.290	30.100	1,961,896
2023-07-19	66.870	67.300	64.700	65.040	30.932	2,590,447
2023-07-18	68.050	68.650	65.500	66.830	31.783	2,400,811
2023-07-17	67.410	69.490	67.130	67.860	32.273	2,457,277
2023-07-14	69.710	71.080	68.040	68.110	32.392	4,068,649
2023-07-13	68.370	72.300	67.480	70.500	33.529	4,382,866
2023-07-12	69.180	72.600	68.960	69.070	32.849	6,632,073
2023-07-11	66.500	69.260	64.530	68.970	32.801	5,998,834
2023-07-10	65.710	69.200	65.110	66.330	31.545	5,717,309
2023-07-07	64.680	66.190	63.910	64.290	30.575	3,214,721
2023-07-06	64.510	65.420	63.380	65.100	30.960	3,931,164
2023-07-05	66.660	67.880	64.690	65.000	30.913	3,291,116
2023-07-04	66.420	69.260	66.330	67.050	31.888	3,260,523
2023-07-03	69.550	69.550	66.330	66.900	31.817	3,489,488
2023-06-30	70.840	71.500	67.250	68.880	32.758	5,919,725
2023-06-29	68.020	73.200	67.940	72.130	34.304	6,293,228
2023-06-28	70.270	70.900	66.100	69.480	33.044	6,526,994
2023-06-27	71.020	72.510	67.910	70.650	33.600	5,169,738
2023-06-26	73.850	78.300	69.460	70.010	33.296	9,281,181
2023-06-21	74.530	80.300	72.180	73.880	35.136	12,742,275
2023-06-20	66.820	77.410	65.180	72.700	34.575	16,160,003
2023-06-19	63.190	68.000	63.080	65.800	31.293	11,182,568
2023-06-16	65.730	68.280	62.680	63.920	30.399	14,783,739
2023-06-15	57.360	61.990	56.600	60.770	28.901	11,385,442
2023-06-14	58.000	58.820	57.290	57.290	27.246	7,526,202
2023-06-13	58.660	60.900	58.300	59.500	28.297	9,115,937
2023-06-12	57.950	59.440	55.850	59.220	28.164	8,983,177
2023-06-09	57.600	59.440	57.590	58.310	27.731	7,320,816
2023-06-08	59.680	61.840	57.660	57.830	27.503	10,621,453
2023-06-07	61.010	62.800	60.220	60.900	28.963	9,391,700
2023-06-06	61.850	62.800	59.600	60.310	28.682	14,334,746
2023-06-05	66.660	68.800	64.050	65.300	31.056	18,568,082
2023-06-02	67.280	68.200	62.500	65.760	31.274	20,534,892

← NewerPage 14 of 14 · 819 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.