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
2025-10-22	44.100	45.500	43.670	43.940	31.040	1,887,748
2025-10-21	44.240	44.980	43.700	44.600	31.506	1,592,687
2025-10-20	45.150	45.700	43.460	44.610	31.513	2,457,313
2025-10-17	45.810	46.110	44.180	45.110	31.867	2,926,059
2025-10-16	45.000	46.480	43.830	46.120	32.580	4,244,494
2025-10-15	44.400	45.500	43.600	44.900	31.718	2,746,989
2025-10-14	46.280	47.180	44.600	45.500	32.142	4,837,773
2025-10-13	42.000	46.650	42.000	46.650	32.954	5,553,534
2025-10-10	45.000	46.100	44.200	45.190	31.923	4,299,324
2025-10-09	43.420	46.170	43.200	45.560	32.184	6,887,888
2025-09-30	42.710	43.500	41.690	43.440	30.687	5,982,409
2025-09-29	42.130	45.700	41.440	43.800	30.941	6,982,274
2025-09-26	41.000	42.130	40.700	42.110	29.747	4,924,470
2025-09-25	40.550	41.750	40.360	41.660	29.253	4,078,044
2025-09-24	40.180	40.680	39.510	40.290	28.291	1,503,935
2025-09-23	40.770	40.870	39.400	40.190	28.221	1,817,586
2025-09-22	40.390	40.880	40.040	40.780	28.635	1,082,648
2025-09-19	40.510	41.180	39.990	40.620	28.523	2,013,944
2025-09-18	41.310	41.800	39.880	40.460	28.410	3,087,858
2025-09-17	41.960	42.240	41.400	41.480	29.126	2,601,487
2025-09-16	41.500	42.150	41.210	41.960	29.463	2,511,991
2025-09-15	41.350	41.640	41.220	41.500	29.140	1,288,391
2025-09-12	41.650	41.800	41.010	41.670	29.260	2,655,256
2025-09-11	40.400	41.870	39.980	41.640	29.239	3,927,495
2025-09-10	39.220	40.830	39.220	40.560	28.480	3,633,547
2025-09-09	39.600	40.000	39.220	39.540	27.764	1,981,589
2025-09-08	39.800	40.150	39.500	39.840	27.975	1,956,894
2025-09-05	39.910	40.190	39.510	39.880	28.003	3,161,711
2025-09-04	38.180	40.650	37.600	40.050	28.122	6,240,375
2025-09-03	40.140	40.680	38.330	38.390	26.957	4,524,958
2025-09-02	41.980	43.450	40.110	40.770	28.628	6,501,074
2025-09-01	39.300	39.770	39.180	39.670	27.855	2,184,895
2025-08-29	39.470	39.890	38.870	39.370	27.645	2,517,715
2025-08-28	39.800	40.140	38.200	39.510	27.743	4,849,356
2025-08-27	41.130	41.290	39.800	39.880	28.003	4,154,890
2025-08-26	41.300	41.450	40.800	41.120	28.874	3,054,932
2025-08-25	41.320	41.860	40.880	41.180	28.916	4,079,124
2025-08-22	40.880	41.250	40.800	40.900	28.719	3,582,934
2025-08-21	42.510	42.980	40.860	40.890	28.712	8,032,678
2025-08-20	45.430	46.020	41.620	43.010	30.201	12,425,853
2025-08-19	47.020	47.420	45.360	46.180	32.427	6,132,949
2025-08-18	42.370	47.500	42.370	46.460	32.623	9,939,132
2025-08-15	41.900	42.650	41.810	42.260	29.674	3,127,431
2025-08-14	43.060	43.260	42.050	42.050	29.527	3,260,272
2025-08-13	42.900	44.400	42.700	43.040	30.222	3,871,436
2025-08-12	43.620	43.830	42.210	43.180	30.320	3,868,217
2025-08-11	42.000	43.940	41.700	43.590	30.608	4,125,867
2025-08-08	42.270	43.170	41.430	42.080	29.548	4,599,072
2025-08-07	42.390	42.790	41.200	42.320	29.716	4,140,302
2025-08-06	42.480	42.830	42.170	42.320	29.716	3,811,022
2025-08-05	41.220	42.420	40.980	42.360	29.744	3,977,622
2025-08-04	39.990	41.350	39.670	41.220	28.944	4,068,762
2025-08-01	40.040	40.770	39.710	40.180	28.214	2,745,997
2025-07-31	39.580	41.160	39.520	40.020	28.101	4,041,154
2025-07-30	40.570	40.680	39.500	39.860	27.989	3,066,027
2025-07-29	40.370	40.670	39.920	40.390	28.361	2,801,277
2025-07-28	39.910	40.880	39.320	40.590	28.501	4,780,298
2025-07-25	39.840	40.500	39.450	40.150	28.193	3,962,512
2025-07-24	39.000	40.050	39.000	39.840	27.975	3,058,217
2025-07-23	39.880	40.190	38.700	39.160	27.497	2,977,267

← NewerPage 5 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.