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
2026-04-21	62.830	63.210	59.180	61.400	43.374	11,010,498
2026-04-20	58.000	63.660	56.100	62.900	44.434	11,642,826
2026-04-17	54.300	57.550	52.000	56.530	39.934	11,266,277
2026-04-16	56.000	56.950	54.260	54.600	38.570	12,597,899
2026-04-15	57.050	57.500	52.340	56.270	39.750	14,111,630
2026-04-14	51.400	56.270	50.600	56.050	39.595	9,501,701
2026-04-13	49.110	50.890	47.290	50.640	35.773	12,538,025
2026-04-10	43.380	47.490	43.120	47.400	33.484	9,178,012
2026-04-09	41.790	43.500	41.510	43.380	30.644	8,131,133
2026-04-08	40.500	42.580	39.750	42.390	29.945	8,548,025
2026-04-07	39.900	40.390	39.140	40.300	28.469	3,161,045
2026-04-03	41.060	41.090	39.240	39.920	28.200	2,189,480
2026-04-02	40.410	40.980	39.590	40.250	28.433	4,670,863
2026-04-01	40.390	40.500	38.900	40.380	28.525	6,536,594
2026-03-31	38.200	40.370	37.830	40.370	28.518	6,028,179
2026-03-30	36.240	38.100	36.020	38.010	26.851	2,461,647
2026-03-27	35.670	36.630	35.670	36.310	25.650	1,223,156
2026-03-26	36.010	37.370	36.010	36.430	25.735	1,685,907
2026-03-25	35.970	36.730	35.870	36.190	25.565	1,992,143
2026-03-24	35.430	35.930	33.810	35.850	25.325	2,478,335
2026-03-23	35.470	35.930	34.350	35.340	24.965	1,963,071
2026-03-20	37.200	37.620	35.660	35.720	25.233	1,455,159
2026-03-19	37.790	38.020	36.950	37.180	26.265	863,174
2026-03-18	37.620	38.250	37.600	38.120	26.929	864,518
2026-03-17	38.120	38.320	37.600	37.650	26.597	1,293,130
2026-03-16	38.880	38.930	38.010	38.060	26.886	1,115,520
2026-03-13	38.820	39.290	38.200	38.760	27.381	919,581
2026-03-12	39.520	39.740	38.660	38.840	27.437	1,175,222
2026-03-11	40.160	40.160	39.380	39.690	28.038	1,535,295
2026-03-10	39.470	40.100	39.230	39.720	28.059	2,076,441
2026-03-09	37.530	39.920	37.100	39.860	28.158	4,056,654
2026-03-06	38.880	39.440	38.220	38.550	27.232	2,166,387
2026-03-05	37.700	38.280	37.350	37.880	26.759	1,347,245
2026-03-04	36.950	37.720	36.880	37.160	26.251	965,643
2026-03-03	38.670	38.940	37.180	37.260	26.321	2,272,004
2026-03-02	39.120	39.510	38.100	38.830	27.430	2,211,996
2026-02-27	39.300	39.550	39.070	39.460	27.875	1,188,767
2026-02-26	39.300	39.990	39.000	39.500	27.904	1,756,236
2026-02-25	39.900	39.900	39.360	39.550	27.939	1,224,256
2026-02-24	39.070	39.970	39.020	39.680	28.031	1,384,319
2026-02-13	38.880	39.350	38.680	38.800	27.409	889,238
2026-02-12	39.140	39.320	38.870	38.990	27.543	1,030,400
2026-02-11	39.250	39.560	38.970	39.130	27.642	1,205,626
2026-02-10	39.270	39.600	39.040	39.270	27.741	1,586,409
2026-02-09	39.310	39.680	38.750	39.320	27.776	2,441,235
2026-02-06	39.300	39.900	38.950	39.010	27.557	3,602,464
2026-02-05	39.380	39.850	39.160	39.660	28.017	1,395,112
2026-02-04	39.270	39.750	38.440	39.380	27.819	2,372,663
2026-02-03	39.210	40.080	38.970	39.280	27.748	2,267,117
2026-02-02	39.560	40.180	38.930	39.140	27.649	1,231,719
2026-01-30	39.340	39.950	38.950	39.840	28.144	1,241,022
2026-01-29	40.010	40.260	39.300	39.340	27.791	1,945,159
2026-01-28	40.950	40.950	40.060	40.110	28.334	1,284,716
2026-01-27	40.370	41.090	39.180	40.950	28.928	2,333,480
2026-01-26	42.230	42.290	40.310	40.570	28.659	3,357,599
2026-01-23	42.170	43.150	42.000	42.360	29.924	3,743,279
2026-01-22	42.950	43.190	41.990	42.170	29.790	1,875,684
2026-01-21	41.430	43.340	40.870	42.820	30.249	2,908,938
2026-01-20	42.260	42.540	41.380	41.710	29.465	2,072,826
2026-01-19	41.890	43.080	41.800	42.390	29.945	3,018,511

← NewerPage 3 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.