Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.050 | 2.140 | 1.990 | 2.080 | 2.080 | 29,821,603 |
| 2024-07-24 | 2.160 | 2.210 | 2.070 | 2.090 | 2.090 | 40,931,103 |
| 2024-07-23 | 2.080 | 2.180 | 2.060 | 2.180 | 2.180 | 51,687,003 |
| 2024-07-22 | 2.080 | 2.180 | 2.080 | 2.080 | 2.080 | 40,607,800 |
| 2024-07-19 | 2.340 | 2.430 | 2.190 | 2.190 | 2.190 | 69,539,031 |
| 2024-07-18 | 2.230 | 2.310 | 2.170 | 2.310 | 2.310 | 42,985,525 |
| 2024-07-17 | 2.330 | 2.440 | 2.200 | 2.200 | 2.200 | 50,627,452 |
| 2024-07-16 | 2.210 | 2.320 | 2.190 | 2.320 | 2.320 | 21,595,603 |
| 2024-07-15 | 2.070 | 2.210 | 2.060 | 2.210 | 2.210 | 34,407,853 |
| 2024-07-12 | 2.040 | 2.100 | 1.970 | 2.100 | 2.100 | 40,149,553 |
| 2024-07-11 | 1.900 | 2.000 | 1.830 | 2.000 | 2.000 | 37,101,331 |
| 2024-07-10 | 2.030 | 2.080 | 1.900 | 1.900 | 1.900 | 48,159,331 |
| 2024-07-09 | 1.860 | 2.000 | 1.840 | 2.000 | 2.000 | 31,416,732 |
| 2024-07-08 | 1.830 | 1.910 | 1.790 | 1.900 | 1.900 | 42,595,532 |
| 2024-07-05 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-07-04 | 1.830 | 1.850 | 1.690 | 1.730 | 1.730 | 49,227,884 |
| 2024-07-03 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 10,066,400 |
| 2024-07-02 | 1.610 | 1.680 | 1.600 | 1.680 | 1.680 | 15,474,782 |
| 2024-07-01 | 1.540 | 1.620 | 1.520 | 1.600 | 1.600 | 25,204,200 |
| 2024-06-28 | 1.460 | 1.570 | 1.440 | 1.540 | 1.540 | 36,740,203 |
| 2024-06-27 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 31,032,101 |
| 2024-06-26 | 1.430 | 1.450 | 1.430 | 1.430 | 1.430 | 33,823,100 |
| 2024-06-25 | 1.520 | 1.560 | 1.500 | 1.500 | 1.500 | 29,381,600 |
| 2024-06-24 | 1.520 | 1.610 | 1.510 | 1.580 | 1.580 | 47,261,255 |
| 2024-06-21 | 1.470 | 1.580 | 1.460 | 1.530 | 1.530 | 41,564,800 |
| 2024-06-20 | 1.430 | 1.510 | 1.410 | 1.510 | 1.510 | 56,386,603 |
| 2024-06-19 | 1.360 | 1.460 | 1.360 | 1.440 | 1.440 | 41,847,635 |
| 2024-06-18 | 1.400 | 1.430 | 1.340 | 1.390 | 1.390 | 39,986,762 |
| 2024-06-17 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 52,471,037 |
| 2024-06-14 | 1.320 | 1.330 | 1.300 | 1.330 | 1.330 | 30,185,303 |
| 2024-06-13 | 1.340 | 1.350 | 1.270 | 1.270 | 1.270 | 34,686,450 |
| 2024-06-12 | 1.260 | 1.370 | 1.260 | 1.340 | 1.340 | 59,540,440 |
| 2024-06-11 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 42,411,200 |
| 2024-06-07 | 1.440 | 1.500 | 1.400 | 1.400 | 1.400 | 54,317,432 |
| 2024-06-06 | 1.480 | 1.520 | 1.470 | 1.470 | 1.470 | 21,324,000 |
| 2024-06-05 | 1.550 | 1.640 | 1.550 | 1.550 | 1.550 | 59,436,202 |
| 2024-06-04 | 1.690 | 1.780 | 1.630 | 1.630 | 1.630 | 69,931,922 |
| 2024-06-03 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 71,729,622 |
| 2024-05-31 | 1.490 | 1.640 | 1.480 | 1.640 | 1.640 | 65,986,700 |
| 2024-05-30 | 1.560 | 1.700 | 1.560 | 1.560 | 1.560 | 63,021,068 |
| 2024-05-29 | 1.660 | 1.680 | 1.640 | 1.640 | 1.640 | 26,346,400 |
| 2024-05-28 | 1.780 | 1.850 | 1.690 | 1.730 | 1.730 | 60,582,055 |
| 2024-05-27 | 1.820 | 1.860 | 1.780 | 1.780 | 1.780 | 43,206,400 |
| 2024-05-24 | 1.960 | 2.020 | 1.870 | 1.870 | 1.870 | 65,727,675 |
| 2024-05-23 | 1.930 | 2.020 | 1.840 | 1.970 | 1.970 | 83,082,921 |
| 2024-05-22 | 1.870 | 1.920 | 1.830 | 1.920 | 1.920 | 68,589,521 |
| 2024-05-21 | 1.730 | 1.830 | 1.700 | 1.830 | 1.830 | 83,323,479 |
| 2024-05-20 | 1.910 | 1.910 | 1.730 | 1.740 | 1.740 | 94,545,720 |
| 2024-05-17 | 1.730 | 1.820 | 1.710 | 1.820 | 1.820 | 61,941,923 |
| 2024-05-16 | 1.660 | 1.750 | 1.630 | 1.730 | 1.730 | 74,350,962 |
| 2024-05-15 | 1.670 | 1.670 | 1.560 | 1.670 | 1.670 | 100,362,873 |
| 2024-05-14 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 52,063,065 |
| 2024-05-13 | 1.450 | 1.560 | 1.420 | 1.510 | 1.510 | 81,254,767 |
| 2024-05-10 | 1.530 | 1.550 | 1.490 | 1.490 | 1.490 | 80,286,950 |
| 2024-05-09 | 1.610 | 1.610 | 1.540 | 1.570 | 1.570 | 93,330,496 |
| 2024-05-08 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 83,174,421 |
| 2024-05-07 | 1.550 | 1.620 | 1.540 | 1.540 | 1.540 | 136,338,097 |
| 2024-05-06 | 1.800 | 1.800 | 1.620 | 1.620 | 1.620 | 45,371,126 |
| 2024-04-30 | 1.560 | 1.710 | 1.550 | 1.710 | 1.710 | 156,373,224 |
| 2024-04-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.