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
2025-04-23	30.590	31.900	30.500	31.470	21.887	4,886,839
2025-04-22	30.790	31.100	30.120	30.250	21.039	3,410,147
2025-04-21	29.810	31.100	29.290	30.930	21.512	4,441,386
2025-04-18	29.650	30.080	29.240	29.530	20.538	3,376,048
2025-04-17	28.600	30.690	28.460	29.530	20.538	5,685,209
2025-04-16	28.990	29.320	28.400	28.520	19.835	3,612,017
2025-04-15	28.810	29.750	28.480	29.130	20.260	5,266,590
2025-04-14	28.300	29.020	28.100	28.620	19.905	4,397,398
2025-04-11	27.780	28.180	27.110	27.600	19.196	4,059,690
2025-04-10	27.420	28.360	27.420	27.800	19.335	4,743,800
2025-04-09	25.070	26.990	23.120	26.700	18.570	5,481,136
2025-04-08	25.500	26.670	24.780	25.650	17.839	4,577,640
2025-04-07	29.410	29.670	24.970	24.970	17.366	5,795,654
2025-04-03	31.990	32.490	30.900	31.210	21.706	3,084,003
2025-04-02	32.430	32.990	32.130	32.290	22.457	3,297,139
2025-04-01	32.230	33.330	32.060	32.500	22.603	4,018,564
2025-03-31	31.960	32.460	31.140	32.130	22.346	3,433,001
2025-03-28	32.780	33.140	32.210	32.290	22.457	2,686,438
2025-03-27	33.160	33.650	32.410	32.820	22.826	4,283,288
2025-03-26	33.180	34.250	32.890	33.530	23.320	3,936,854
2025-03-25	33.580	34.990	33.030	33.260	23.132	5,644,607
2025-03-24	34.500	34.800	32.300	33.580	23.355	8,134,080
2025-03-21	37.000	37.430	34.460	34.500	23.994	11,499,081
2025-03-20	36.100	38.950	35.030	38.000	26.429	15,388,625
2025-03-19	38.280	38.880	37.000	37.120	25.817	12,406,559
2025-03-18	37.000	37.790	36.310	37.130	25.824	8,628,430
2025-03-17	36.020	36.570	35.650	36.360	25.288	4,521,578
2025-03-14	36.020	36.490	35.220	36.140	25.135	5,919,921
2025-03-13	36.800	37.340	35.000	36.010	25.045	7,145,462
2025-03-12	36.360	37.280	35.930	36.830	25.615	8,097,302
2025-03-11	38.200	38.600	36.010	36.180	25.163	14,260,226
2025-03-10	39.900	40.980	39.000	39.340	27.361	11,031,690
2025-03-07	39.590	40.510	38.200	39.800	27.681	13,706,667
2025-03-06	39.000	41.000	38.520	40.500	28.167	17,087,272
2025-03-05	36.510	40.600	36.500	39.600	27.541	18,042,464
2025-03-04	34.700	38.610	34.000	37.590	26.143	15,861,461
2025-03-03	34.370	35.200	33.430	34.750	24.168	9,213,656
2025-02-28	36.080	36.830	33.810	35.370	24.599	14,836,073
2025-02-27	33.670	38.080	33.350	35.670	24.808	18,437,922
2025-02-26	34.100	35.500	33.210	34.000	23.647	15,928,675
2025-02-25	31.290	34.150	31.290	32.710	22.749	12,584,620
2025-02-24	32.200	32.570	31.230	32.090	22.318	7,921,608
2025-02-21	31.940	32.080	31.470	31.900	22.186	6,467,286
2025-02-20	31.450	32.180	31.150	31.850	22.151	9,540,352
2025-02-19	30.160	31.600	30.110	31.450	21.873	8,416,435
2025-02-18	30.180	30.870	29.860	29.980	20.851	4,802,773
2025-02-17	29.640	30.500	29.550	30.440	21.171	5,067,709
2025-02-14	30.050	30.490	29.440	29.550	20.552	6,513,403
2025-02-13	31.400	31.520	30.230	30.390	21.136	8,067,076
2025-02-12	31.520	31.750	30.710	31.610	21.984	5,927,289
2025-02-11	31.370	31.790	31.060	31.550	21.943	8,052,182
2025-02-10	31.790	31.990	31.000	31.360	21.811	7,919,699
2025-02-07	31.120	32.880	31.040	32.090	22.318	14,468,098
2025-02-06	28.780	32.290	28.720	32.060	22.297	15,209,369
2025-02-05	28.840	29.470	28.360	28.950	20.134	7,569,137
2025-01-27	29.710	30.280	28.340	28.410	19.759	8,892,951
2025-01-24	28.800	30.280	28.700	29.600	20.587	17,150,692
2025-01-23	27.210	32.640	27.000	29.620	20.600	22,022,844
2025-01-22	27.100	27.470	26.700	27.200	18.917	3,963,727
2025-01-21	26.820	27.200	26.450	27.150	18.883	3,664,435

← NewerPage 7 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.