Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.630 | 1.740 | 1.630 | 1.630 | 1.630 | 164,585,222 |
| 2024-04-25 | 1.560 | 1.720 | 1.560 | 1.720 | 1.720 | 148,389,680 |
| 2024-04-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,988,100 |
| 2024-04-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,159,400 |
| 2024-04-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 261,200 |
| 2024-04-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 601,100 |
| 2024-04-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 353,500 |
| 2024-04-17 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 397,100 |
| 2024-04-16 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 195,300 |
| 2024-04-15 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 163,600 |
| 2024-04-12 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 945,300 |
| 2024-04-11 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1,010,400 |
| 2024-04-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 784,900 |
| 2024-04-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 515,200 |
| 2024-04-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 764,000 |
| 2024-04-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 40,451,400 |
| 2024-04-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 9,878,400 |
| 2024-03-29 | 4.840 | 4.840 | 3.960 | 3.960 | 3.960 | 25,867,148 |
| 2024-03-28 | 4.360 | 4.400 | 3.680 | 4.400 | 4.400 | 89,289,013 |
| 2024-03-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 29,609,213 |
| 2024-03-26 | 3.630 | 3.640 | 3.510 | 3.640 | 3.640 | 43,910,586 |
| 2024-03-25 | 3.310 | 3.310 | 2.810 | 3.310 | 3.310 | 73,257,936 |
| 2024-03-22 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 6,661,400 |
| 2024-03-21 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 7,782,019 |
| 2024-03-20 | 2.260 | 2.490 | 2.260 | 2.490 | 2.490 | 26,880,570 |
| 2024-03-19 | 2.220 | 2.360 | 2.200 | 2.260 | 2.260 | 41,114,809 |
| 2024-03-18 | 2.190 | 2.220 | 2.150 | 2.220 | 2.220 | 29,036,568 |
| 2024-03-15 | 2.080 | 2.190 | 2.070 | 2.180 | 2.180 | 38,649,858 |
| 2024-03-14 | 2.080 | 2.170 | 2.060 | 2.110 | 2.110 | 39,470,200 |
| 2024-03-13 | 2.150 | 2.180 | 2.080 | 2.090 | 2.090 | 29,924,300 |
| 2024-03-12 | 2.060 | 2.160 | 2.060 | 2.140 | 2.140 | 40,152,295 |
| 2024-03-11 | 2.000 | 2.110 | 1.970 | 2.070 | 2.070 | 40,159,367 |
| 2024-03-08 | 1.980 | 2.060 | 1.950 | 1.970 | 1.970 | 32,688,596 |
| 2024-03-07 | 2.020 | 2.100 | 1.980 | 2.010 | 2.010 | 37,966,035 |
| 2024-03-06 | 1.950 | 2.080 | 1.930 | 1.990 | 1.990 | 37,424,745 |
| 2024-03-05 | 2.070 | 2.090 | 1.930 | 1.950 | 1.950 | 43,377,751 |
| 2024-03-04 | 2.140 | 2.180 | 2.030 | 2.070 | 2.070 | 33,172,222 |
| 2024-03-01 | 2.180 | 2.240 | 2.110 | 2.130 | 2.130 | 34,473,453 |
| 2024-02-29 | 1.950 | 2.200 | 1.950 | 2.170 | 2.170 | 61,177,620 |
| 2024-02-28 | 2.260 | 2.450 | 2.100 | 2.110 | 2.110 | 91,993,484 |
| 2024-02-27 | 2.160 | 2.280 | 2.140 | 2.230 | 2.230 | 51,946,367 |
| 2024-02-26 | 2.230 | 2.260 | 2.130 | 2.150 | 2.150 | 72,077,641 |
| 2024-02-23 | 2.000 | 2.190 | 1.960 | 2.190 | 2.190 | 72,584,761 |
| 2024-02-22 | 1.930 | 2.030 | 1.830 | 1.990 | 1.990 | 72,011,105 |
| 2024-02-21 | 1.710 | 1.880 | 1.680 | 1.880 | 1.880 | 40,413,838 |
| 2024-02-20 | 1.620 | 1.740 | 1.600 | 1.710 | 1.710 | 63,900,573 |
| 2024-02-19 | 1.630 | 1.670 | 1.510 | 1.630 | 1.630 | 80,586,159 |
| 2024-02-08 | 1.420 | 1.730 | 1.420 | 1.680 | 1.680 | 107,516,626 |
| 2024-02-07 | 1.660 | 1.660 | 1.580 | 1.580 | 1.580 | 10,690,600 |
| 2024-02-06 | 1.750 | 1.810 | 1.750 | 1.750 | 1.750 | 23,084,506 |
| 2024-02-05 | 2.100 | 2.110 | 1.940 | 1.940 | 1.940 | 10,673,400 |
| 2024-02-02 | 2.380 | 2.470 | 2.140 | 2.150 | 2.150 | 25,455,900 |
| 2024-02-01 | 2.470 | 2.500 | 2.320 | 2.380 | 2.380 | 20,311,512 |
| 2024-01-31 | 2.660 | 2.680 | 2.460 | 2.470 | 2.470 | 20,909,900 |
| 2024-01-30 | 2.770 | 2.830 | 2.660 | 2.680 | 2.680 | 13,543,600 |
| 2024-01-29 | 3.000 | 3.040 | 2.790 | 2.800 | 2.800 | 15,450,000 |
| 2024-01-26 | 3.010 | 3.070 | 2.960 | 3.010 | 3.010 | 17,171,000 |
| 2024-01-25 | 2.830 | 3.010 | 2.830 | 3.000 | 3.000 | 14,336,936 |
| 2024-01-24 | 2.790 | 2.860 | 2.700 | 2.830 | 2.830 | 17,027,473 |
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.