Wuxi Xinhongye Wire & Cable Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 26.800 | 26.970 | 26.350 | 26.760 | 18.611 | 2,847,655 |
| 2025-01-17 | 26.800 | 27.160 | 26.480 | 26.660 | 18.542 | 3,175,551 |
| 2025-01-16 | 26.620 | 27.150 | 26.270 | 27.020 | 18.792 | 4,573,813 |
| 2025-01-15 | 26.400 | 26.760 | 26.210 | 26.430 | 18.382 | 2,848,135 |
| 2025-01-14 | 25.200 | 26.680 | 25.120 | 26.680 | 18.556 | 4,528,613 |
| 2025-01-13 | 24.600 | 25.680 | 24.510 | 25.260 | 17.568 | 2,887,654 |
| 2025-01-10 | 25.240 | 26.120 | 24.880 | 24.880 | 17.304 | 3,941,268 |
| 2025-01-09 | 24.510 | 25.470 | 24.510 | 25.290 | 17.589 | 3,094,167 |
| 2025-01-08 | 24.510 | 24.960 | 23.710 | 24.680 | 17.165 | 2,552,056 |
| 2025-01-07 | 24.150 | 24.860 | 23.900 | 24.860 | 17.290 | 2,383,919 |
| 2025-01-06 | 23.880 | 24.390 | 23.300 | 23.850 | 16.587 | 1,706,879 |
| 2025-01-03 | 25.500 | 25.550 | 23.950 | 23.980 | 16.678 | 3,468,598 |
| 2025-01-02 | 25.500 | 26.570 | 25.020 | 25.420 | 17.679 | 3,478,699 |
| 2024-12-31 | 26.590 | 26.890 | 25.530 | 25.600 | 17.805 | 3,297,531 |
| 2024-12-30 | 27.130 | 27.150 | 26.410 | 26.600 | 18.500 | 2,906,136 |
| 2024-12-27 | 27.800 | 28.100 | 27.030 | 27.200 | 18.917 | 5,245,238 |
| 2024-12-26 | 26.170 | 27.830 | 26.010 | 27.770 | 19.314 | 6,642,909 |
| 2024-12-25 | 26.550 | 26.860 | 25.980 | 26.250 | 18.257 | 3,278,587 |
| 2024-12-24 | 26.010 | 27.010 | 26.010 | 26.650 | 18.535 | 3,315,938 |
| 2024-12-23 | 27.520 | 27.860 | 25.810 | 26.030 | 18.104 | 5,085,368 |
| 2024-12-20 | 26.700 | 27.640 | 26.460 | 27.270 | 18.966 | 4,254,108 |
| 2024-12-19 | 26.340 | 26.830 | 25.900 | 26.570 | 18.479 | 3,929,553 |
| 2024-12-18 | 27.100 | 27.180 | 26.370 | 26.630 | 18.521 | 2,683,438 |
| 2024-12-17 | 27.620 | 27.900 | 26.740 | 26.850 | 18.674 | 4,461,965 |
| 2024-12-16 | 27.710 | 28.700 | 27.400 | 27.600 | 19.196 | 4,081,141 |
| 2024-12-13 | 28.330 | 28.350 | 27.390 | 27.800 | 19.335 | 6,147,562 |
| 2024-12-12 | 29.380 | 29.420 | 28.230 | 28.490 | 19.815 | 7,351,563 |
| 2024-12-11 | 30.000 | 30.010 | 28.200 | 29.450 | 20.482 | 9,325,148 |
| 2024-12-10 | 30.500 | 30.920 | 29.410 | 30.010 | 20.872 | 13,661,769 |
| 2024-12-09 | 29.880 | 31.740 | 29.200 | 29.420 | 20.461 | 13,417,593 |
| 2024-12-06 | 29.550 | 29.930 | 28.680 | 29.320 | 20.392 | 9,516,139 |
| 2024-12-05 | 29.000 | 30.330 | 28.390 | 29.560 | 20.559 | 12,945,643 |
| 2024-12-04 | 26.550 | 31.000 | 26.210 | 29.160 | 20.281 | 18,165,902 |
| 2024-12-03 | 27.120 | 28.530 | 26.670 | 26.770 | 18.618 | 8,180,444 |
| 2024-12-02 | 25.140 | 26.880 | 25.040 | 26.620 | 18.514 | 5,249,793 |
| 2024-11-29 | 24.800 | 25.250 | 24.390 | 25.040 | 17.415 | 2,002,251 |
| 2024-11-28 | 24.940 | 25.050 | 24.590 | 24.590 | 17.102 | 1,837,139 |
| 2024-11-27 | 24.660 | 24.990 | 23.690 | 24.950 | 17.353 | 1,916,995 |
| 2024-11-26 | 25.240 | 25.240 | 24.490 | 24.500 | 17.040 | 2,023,178 |
| 2024-11-25 | 24.510 | 25.180 | 24.310 | 25.180 | 17.512 | 1,977,743 |
| 2024-11-22 | 26.000 | 26.240 | 24.520 | 24.550 | 17.074 | 2,939,026 |
| 2024-11-21 | 25.990 | 26.110 | 25.410 | 25.800 | 17.944 | 2,409,777 |
| 2024-11-20 | 25.400 | 26.060 | 25.300 | 25.890 | 18.006 | 2,717,337 |
| 2024-11-19 | 24.610 | 25.480 | 24.520 | 25.480 | 17.721 | 2,923,482 |
| 2024-11-18 | 26.600 | 26.600 | 24.520 | 24.620 | 17.123 | 5,090,083 |
| 2024-11-15 | 27.380 | 28.140 | 26.570 | 26.610 | 18.507 | 6,208,062 |
| 2024-11-14 | 27.590 | 28.680 | 27.540 | 27.770 | 19.314 | 10,476,075 |
| 2024-11-13 | 26.100 | 27.680 | 25.630 | 27.170 | 18.896 | 5,591,526 |
| 2024-11-12 | 26.900 | 26.990 | 25.880 | 26.240 | 18.250 | 4,609,305 |
| 2024-11-11 | 26.000 | 26.950 | 25.800 | 26.940 | 18.737 | 4,805,844 |
| 2024-11-08 | 26.100 | 26.590 | 25.960 | 26.000 | 18.083 | 4,200,154 |
| 2024-11-07 | 25.740 | 26.050 | 25.560 | 25.970 | 18.062 | 3,865,904 |
| 2024-11-06 | 26.130 | 26.400 | 25.600 | 25.820 | 17.958 | 4,944,334 |
| 2024-11-05 | 25.730 | 26.190 | 25.400 | 26.130 | 18.173 | 6,002,824 |
| 2024-11-04 | 25.000 | 26.320 | 25.000 | 25.770 | 17.923 | 5,366,511 |
| 2024-11-01 | 26.200 | 28.600 | 25.840 | 25.840 | 17.971 | 9,768,486 |
| 2024-10-31 | 25.300 | 29.380 | 25.300 | 27.570 | 19.175 | 14,272,882 |
| 2024-10-30 | 28.580 | 29.000 | 25.450 | 25.620 | 17.818 | 10,281,724 |
| 2024-10-29 | 26.600 | 27.700 | 25.480 | 27.660 | 19.237 | 7,487,977 |
| 2024-10-28 | 25.780 | 26.490 | 25.050 | 26.450 | 18.396 | 5,096,412 |
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.