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
2025-07-23	39.880	40.190	38.700	39.160	27.497	2,977,267
2025-07-22	40.090	40.650	39.240	39.360	27.638	4,089,678
2025-07-21	39.610	40.490	39.350	40.490	28.431	4,339,473
2025-07-18	39.820	40.070	39.160	39.530	27.757	4,083,556
2025-07-17	40.000	40.450	39.620	39.800	27.947	5,176,365
2025-07-16	39.770	40.380	39.580	39.920	28.031	3,361,555
2025-07-15	39.990	40.760	39.320	39.820	27.961	3,521,372
2025-07-14	39.900	40.450	39.690	39.850	27.982	3,930,717
2025-07-11	40.570	40.980	39.700	40.130	28.178	4,836,046
2025-07-10	38.510	40.880	38.000	40.270	28.277	11,391,225
2025-07-09	39.670	40.180	38.500	38.940	27.343	6,221,901
2025-07-08	38.200	39.860	37.800	39.300	27.596	7,256,981
2025-07-07	36.560	38.550	35.810	38.420	26.978	10,815,355
2025-07-04	37.000	37.120	36.130	36.250	25.454	3,209,387
2025-07-03	36.570	37.260	36.360	36.760	25.812	3,746,874
2025-07-02	36.770	36.960	36.100	36.580	25.686	4,222,141
2025-07-01	37.200	37.390	36.430	36.750	25.805	4,363,448
2025-06-30	36.380	36.860	35.980	36.740	25.798	5,591,747
2025-06-27	38.800	38.900	36.450	36.580	25.686	10,102,529
2025-06-26	39.150	40.180	38.080	39.120	27.469	12,212,445
2025-06-25	35.980	38.620	35.880	38.410	26.971	9,377,276
2025-06-24	35.180	36.100	35.050	36.010	25.286	4,164,360
2025-06-23	33.860	35.530	33.400	35.050	24.611	4,640,718
2025-06-20	34.210	34.650	33.770	34.000	23.874	2,770,151
2025-06-19	35.180	35.260	33.950	34.100	23.944	3,980,142
2025-06-18	34.840	35.190	34.650	34.960	24.548	2,025,659
2025-06-17	35.560	35.650	34.740	35.080	24.632	3,386,509
2025-06-16	35.590	36.020	35.400	35.520	24.941	2,805,085
2025-06-13	36.400	36.680	35.500	35.730	25.089	3,699,638
2025-06-12	36.220	37.180	35.850	36.750	25.559	3,626,838
2025-06-11	36.540	36.750	36.080	36.200	25.177	2,722,999
2025-06-10	37.000	37.410	35.830	36.210	25.184	5,118,958
2025-06-09	37.300	37.650	36.960	37.220	25.886	4,607,902
2025-06-06	37.310	37.390	36.530	37.320	25.956	3,493,586
2025-06-05	37.000	37.500	36.800	37.220	25.886	3,509,742
2025-06-04	37.120	37.790	36.900	37.200	25.872	3,818,937
2025-06-03	37.100	37.430	36.600	37.160	25.844	4,025,151
2025-05-30	37.690	38.220	36.800	37.110	25.810	7,199,152
2025-05-29	39.150	39.900	37.790	37.840	26.317	11,223,431
2025-05-28	38.380	41.230	38.080	39.480	27.458	11,466,633
2025-05-27	39.430	39.800	37.880	38.390	26.700	7,050,314
2025-05-26	38.010	40.500	38.010	39.800	27.681	9,366,220
2025-05-23	38.660	40.620	38.340	38.750	26.950	8,270,233
2025-05-22	39.110	40.320	38.650	38.810	26.992	5,973,069
2025-05-21	41.600	42.100	39.280	39.330	27.354	9,580,980
2025-05-20	41.800	42.960	40.720	41.790	29.065	10,409,308
2025-05-19	43.020	43.040	40.070	41.950	29.176	12,301,394
2025-05-16	38.240	44.000	38.230	42.480	29.544	16,217,901
2025-05-15	38.810	39.460	38.110	38.480	26.762	4,774,558
2025-05-14	39.080	39.480	38.000	38.810	26.992	8,017,140
2025-05-13	40.810	41.760	38.790	39.160	27.235	11,445,474
2025-05-12	40.800	42.500	40.450	41.010	28.522	12,516,403
2025-05-09	39.300	41.880	38.660	39.360	27.375	12,071,355
2025-05-08	39.270	39.990	38.840	39.340	27.361	9,230,714
2025-05-07	39.800	41.270	38.740	39.350	27.368	16,482,851
2025-05-06	36.160	40.550	36.160	40.100	27.889	18,462,366
2025-04-30	33.750	35.230	32.650	34.760	24.175	9,094,060
2025-04-29	31.040	33.770	31.040	33.150	23.056	7,040,464
2025-04-28	31.770	32.450	30.980	31.030	21.581	4,175,962
2025-04-25	32.010	32.800	31.480	31.770	22.096	5,126,368

← NewerPage 6 of 14 · 819 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.