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
2026-07-20	59.350	59.860	52.000	53.390	53.231	11,913,620
2026-07-17	63.020	66.680	57.000	57.060	56.890	11,545,245
2026-07-16	68.000	68.800	63.000	65.000	64.806	14,590,485
2026-07-15	66.930	69.240	64.660	67.370	67.169	11,351,502
2026-07-14	65.800	69.380	64.000	67.600	67.398	13,768,662
2026-07-13	60.340	70.370	60.340	68.840	68.635	23,833,445
2026-07-10	54.010	60.780	52.200	58.640	58.465	13,970,057
2026-07-09	51.500	53.430	50.500	52.620	52.463	6,306,931
2026-07-08	50.550	52.100	48.200	51.900	51.745	6,205,271
2026-07-07	50.710	52.990	50.320	50.980	50.828	5,943,025
2026-07-06	53.740	54.790	51.100	51.590	51.436	6,650,131
2026-07-03	54.990	56.000	53.030	53.250	53.091	6,104,690
2026-07-02	51.710	56.460	50.930	53.900	53.739	10,681,770
2026-07-01	54.640	55.500	52.500	53.010	52.852	12,246,406
2026-06-30	58.010	61.660	51.250	55.240	55.075	17,270,801
2026-06-29	54.700	58.660	52.000	58.010	57.837	14,735,602
2026-06-26	55.700	56.990	53.410	54.700	54.537	13,437,402
2026-06-25	57.160	57.900	53.900	55.700	55.534	22,702,539
2026-06-24	46.920	53.860	45.940	53.860	53.699	17,123,455
2026-06-23	45.710	45.980	43.800	44.880	44.746	10,629,035
2026-06-22	48.450	49.980	44.590	45.100	44.966	18,686,885
2026-06-18	39.000	46.750	38.980	46.750	46.611	22,320,449
2026-06-17	36.600	39.990	36.000	38.960	38.844	18,897,510
2026-06-16	31.100	37.310	30.620	37.020	36.910	19,972,840
2026-06-15	30.800	32.060	30.800	31.090	30.997	3,678,269
2026-06-12	31.330	31.570	30.300	30.450	30.359	3,284,334
2026-06-11	30.830	31.180	29.970	30.960	30.868	3,656,384
2026-06-10	31.300	32.500	30.630	30.830	30.738	4,354,732
2026-06-09	32.450	32.540	30.940	31.800	31.705	6,239,107
2026-06-08	32.300	34.300	32.060	32.160	32.064	5,319,747
2026-06-05	33.390	33.900	32.230	33.330	33.231	5,777,805
2026-06-04	32.820	33.800	32.510	33.420	33.320	5,311,444
2026-06-03	33.510	34.650	32.700	33.350	33.251	8,480,933
2026-06-02	32.420	34.370	32.410	33.770	33.669	7,708,792
2026-06-01	33.620	34.250	32.460	32.740	32.642	9,049,737
2026-05-29	32.200	34.940	31.310	33.640	33.540	14,586,800
2026-05-28	29.630	32.490	29.630	32.260	32.164	12,836,180
2026-05-27	28.200	30.360	27.880	29.560	29.472	8,454,519
2026-05-26	28.510	28.710	27.430	28.320	28.236	6,129,642
2026-05-25	29.050	29.290	27.950	28.530	28.445	5,035,308
2026-05-22	28.550	29.200	28.500	29.050	28.963	5,055,255
2026-05-21	29.850	30.170	28.440	28.550	28.465	8,516,394
2026-05-20	31.060	31.180	29.280	30.040	29.950	8,751,001
2026-05-19	30.950	31.680	30.810	31.110	31.017	7,008,116
2026-05-18	43.300	44.090	41.660	43.440	30.687	6,948,281
2026-05-15	43.260	44.480	42.850	43.940	31.040	11,139,652
2026-05-14	42.770	44.440	42.500	42.800	30.235	15,991,409
2026-05-13	45.120	46.000	42.350	44.970	31.768	26,187,172
2026-05-12	64.230	65.030	51.020	51.020	36.041	10,732,905
2026-05-11	64.000	64.800	62.880	63.780	45.055	7,340,687
2026-05-08	64.010	65.000	62.760	63.530	44.879	6,769,761
2026-05-07	63.660	64.890	62.700	64.010	45.218	6,453,297
2026-05-06	65.350	66.500	62.850	63.750	45.034	7,767,127
2026-04-30	60.290	67.300	60.290	66.650	47.083	10,614,860
2026-04-29	60.320	62.660	59.380	61.400	43.374	8,482,687
2026-04-28	61.700	61.950	59.470	60.920	43.035	6,648,981
2026-04-27	61.010	62.970	60.000	61.720	43.600	5,711,127
2026-04-24	63.770	64.000	61.700	61.990	43.791	5,189,266
2026-04-23	65.740	66.010	61.770	63.460	44.829	9,633,186
2026-04-22	60.810	66.500	59.310	65.720	46.426	9,433,123

← NewerPage 2 of 14 · 818 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.