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
2026-01-16	41.220	41.980	41.080	41.780	29.514	2,620,015
2026-01-15	40.430	40.790	40.090	40.680	28.737	1,513,749
2026-01-14	41.300	41.480	39.830	40.470	28.589	3,349,947
2026-01-13	42.820	42.820	41.010	41.100	29.034	3,482,795
2026-01-12	42.090	43.080	41.530	42.760	30.206	4,284,144
2026-01-09	42.350	42.670	41.870	42.080	29.726	3,080,083
2026-01-08	42.310	43.780	42.210	42.700	30.164	4,506,682
2026-01-07	42.770	43.550	42.300	42.450	29.987	3,815,802
2026-01-06	42.710	42.790	42.190	42.680	30.150	1,703,043
2026-01-05	42.810	43.270	42.430	42.540	30.051	2,096,481
2025-12-31	43.060	43.270	42.500	42.950	30.341	1,176,475
2025-12-30	43.160	43.390	42.510	43.040	30.404	1,819,810
2025-12-29	43.550	43.760	42.560	43.040	30.404	1,594,263
2025-12-26	44.050	44.820	43.390	43.540	30.757	2,106,299
2025-12-25	44.300	44.640	43.900	44.190	31.217	1,708,139
2025-12-24	44.600	45.060	44.360	44.380	31.351	1,238,271
2025-12-23	44.820	45.000	44.400	44.600	31.506	851,391
2025-12-22	45.590	45.810	44.800	44.820	31.662	1,157,687
2025-12-19	44.110	45.480	44.110	45.360	32.043	2,664,087
2025-12-18	44.550	45.150	43.880	44.140	31.181	1,287,383
2025-12-17	44.990	44.990	43.660	44.550	31.471	1,455,663
2025-12-16	45.330	45.330	44.330	44.480	31.422	1,580,380
2025-12-15	44.040	45.800	44.040	45.390	32.064	2,865,286
2025-12-12	43.680	45.440	43.440	44.980	31.775	2,199,287
2025-12-11	44.270	44.320	43.330	43.700	30.871	1,513,181
2025-12-10	44.260	44.660	43.830	44.140	31.181	1,804,543
2025-12-09	42.860	44.850	42.790	44.260	31.266	4,529,592
2025-12-08	41.950	43.300	41.950	42.940	30.334	1,999,478
2025-12-05	41.730	41.880	41.370	41.760	29.500	957,412
2025-12-04	41.590	41.920	41.180	41.630	29.408	524,580
2025-12-03	41.930	41.950	41.000	41.580	29.373	679,288
2025-12-02	41.460	42.040	41.260	41.550	29.352	585,942
2025-12-01	41.080	41.880	41.080	41.410	29.253	669,200
2025-11-28	40.720	41.410	40.720	41.020	28.977	391,805
2025-11-27	41.400	41.750	40.920	41.000	28.963	826,252
2025-11-26	41.340	42.150	41.220	41.400	29.246	765,380
2025-11-25	41.190	42.140	40.980	41.640	29.415	1,133,020
2025-11-24	40.550	41.400	40.550	41.000	28.963	765,940
2025-11-21	41.780	42.080	40.500	40.500	28.610	1,547,477
2025-11-20	42.310	42.730	41.760	42.060	29.712	1,252,739
2025-11-19	43.130	43.750	42.180	42.350	29.917	1,169,559
2025-11-18	43.790	43.880	43.010	43.130	30.468	1,229,591
2025-11-17	42.180	43.980	41.700	43.860	30.984	3,443,459
2025-11-14	42.070	42.440	41.800	41.800	29.528	771,484
2025-11-13	42.500	42.540	42.080	42.430	29.973	762,329
2025-11-12	42.100	42.780	41.170	42.700	30.164	2,026,655
2025-11-11	42.400	42.810	42.000	42.120	29.754	1,134,224
2025-11-10	42.680	42.990	42.380	42.510	30.030	1,038,464
2025-11-07	43.800	44.060	42.660	42.810	30.242	1,891,409
2025-11-06	43.670	44.050	43.120	43.880	30.998	1,534,642
2025-11-05	43.100	43.880	42.460	43.670	30.849	1,851,421
2025-11-04	42.810	43.680	42.300	43.270	30.567	1,722,111
2025-11-03	43.200	43.500	42.680	42.810	30.242	1,149,623
2025-10-31	43.910	43.910	43.030	43.300	30.588	1,503,655
2025-10-30	43.580	43.650	42.000	43.390	30.652	2,371,207
2025-10-29	43.090	43.480	42.800	43.250	30.553	1,437,360
2025-10-28	43.520	44.500	42.520	43.750	30.906	2,786,563
2025-10-27	43.990	44.590	43.110	43.420	30.673	2,854,375
2025-10-24	43.520	44.190	43.360	43.410	30.666	1,563,827
2025-10-23	44.090	44.090	43.140	43.790	30.934	1,321,742

← NewerPage 4 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.