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
2024-10-28	25.780	26.490	25.050	26.450	18.396	5,096,412
2024-10-25	24.220	26.100	24.010	25.800	17.944	5,078,414
2024-10-24	24.550	24.880	24.230	24.410	16.977	2,375,120
2024-10-23	24.980	25.180	24.630	24.750	17.213	3,511,002
2024-10-22	24.240	24.720	23.920	24.500	17.040	2,122,155
2024-10-21	23.750	24.790	23.720	24.270	16.880	2,718,775
2024-10-18	22.700	24.120	22.700	23.750	16.518	2,944,018
2024-10-17	22.900	23.350	22.720	22.730	15.809	1,706,682
2024-10-16	22.880	23.300	22.500	22.830	15.878	1,690,019
2024-10-15	23.500	23.940	23.000	23.070	16.045	2,456,104
2024-10-14	23.050	23.700	22.720	23.600	16.414	2,466,502
2024-10-11	24.160	24.270	22.720	23.040	16.024	2,838,829
2024-10-10	24.460	25.200	23.910	24.160	16.803	3,430,889
2024-10-09	26.700	27.020	23.960	23.960	16.664	5,819,102
2024-10-08	29.970	29.970	26.040	27.880	19.390	8,139,076
2024-09-30	23.000	25.530	22.760	25.270	17.575	7,211,909
2024-09-27	20.590	22.250	20.580	22.250	15.475	3,577,889
2024-09-26	19.870	20.390	19.680	20.370	14.167	1,727,781
2024-09-25	19.750	20.200	19.700	19.880	13.826	2,237,062
2024-09-24	19.000	19.590	18.900	19.590	13.625	1,570,325
2024-09-23	19.020	19.220	18.910	18.930	13.166	925,624
2024-09-20	19.480	19.500	19.040	19.120	13.298	1,146,179
2024-09-19	19.280	19.720	19.150	19.480	13.548	1,154,103
2024-09-18	19.390	19.500	18.800	19.200	13.353	1,280,962
2024-09-13	20.300	20.540	19.350	19.390	13.486	2,163,049
2024-09-12	20.500	20.900	20.130	20.240	14.077	2,217,486
2024-09-11	21.210	21.930	21.200	21.450	14.710	1,430,211
2024-09-10	21.000	21.500	20.830	21.390	14.668	1,374,545
2024-09-09	21.260	21.440	20.760	21.010	14.408	1,754,650
2024-09-06	22.190	22.240	21.390	21.450	14.710	1,902,350
2024-09-05	22.240	22.430	22.100	22.250	15.258	1,807,044
2024-09-04	22.390	22.790	22.230	22.360	15.334	2,295,309
2024-09-03	22.750	22.830	22.210	22.650	15.533	4,363,259
2024-09-02	21.450	24.900	21.080	23.050	15.807	6,804,224
2024-08-30	21.380	21.860	21.200	21.560	14.785	2,239,760
2024-08-29	20.210	22.100	20.070	21.390	14.668	2,855,471
2024-08-28	19.840	20.250	19.660	20.220	13.866	962,948
2024-08-27	20.390	20.390	19.800	19.840	13.606	851,816
2024-08-26	20.040	20.560	20.040	20.390	13.983	719,542
2024-08-23	20.100	20.340	19.850	20.110	13.791	795,088
2024-08-22	20.840	21.080	20.320	20.360	13.962	1,006,821
2024-08-21	20.900	21.230	20.820	20.850	14.298	1,132,502
2024-08-20	21.940	22.180	21.200	21.250	14.572	1,578,480
2024-08-19	21.960	22.080	21.500	21.530	14.765	1,301,504
2024-08-16	21.700	22.000	21.560	21.960	15.059	1,849,093
2024-08-15	21.210	21.800	20.950	21.700	14.881	1,421,085
2024-08-14	21.290	21.530	21.230	21.300	14.607	830,088
2024-08-13	20.940	21.280	20.880	21.220	14.552	688,132
2024-08-12	21.340	21.520	21.080	21.120	14.483	852,023
2024-08-09	21.500	21.780	21.330	21.330	14.627	824,856
2024-08-08	21.990	21.990	21.230	21.330	14.627	1,524,220
2024-08-07	21.790	22.300	21.480	22.000	15.087	2,201,261
2024-08-06	21.130	22.200	20.980	21.800	14.950	1,739,484
2024-08-05	21.700	21.880	20.880	20.880	14.319	1,515,396
2024-08-02	21.900	22.220	21.680	21.740	14.909	1,180,519
2024-08-01	22.120	22.340	22.000	22.100	15.155	1,257,155
2024-07-31	21.450	22.330	21.300	22.160	15.197	1,869,062
2024-07-30	21.500	21.640	21.200	21.450	14.710	763,406
2024-07-29	21.840	21.920	21.430	21.500	14.744	1,180,863
2024-07-26	21.210	21.850	21.210	21.820	14.963	1,207,966

← NewerPage 9 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.