Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.770 | 2.810 | 2.700 | 2.770 | 2.770 | 21,860,116 |
| 2024-01-22 | 3.020 | 3.020 | 2.760 | 2.780 | 2.780 | 22,982,385 |
| 2024-01-19 | 3.040 | 3.110 | 2.980 | 2.990 | 2.990 | 12,158,152 |
| 2024-01-18 | 3.030 | 3.090 | 2.920 | 3.040 | 3.040 | 15,057,314 |
| 2024-01-17 | 3.210 | 3.210 | 3.060 | 3.060 | 3.060 | 13,428,043 |
| 2024-01-16 | 3.260 | 3.260 | 3.130 | 3.200 | 3.200 | 13,507,300 |
| 2024-01-15 | 3.270 | 3.280 | 3.200 | 3.230 | 3.230 | 8,902,319 |
| 2024-01-12 | 3.320 | 3.350 | 3.250 | 3.270 | 3.270 | 7,750,600 |
| 2024-01-11 | 3.220 | 3.320 | 3.200 | 3.300 | 3.300 | 10,083,650 |
| 2024-01-10 | 3.230 | 3.290 | 3.160 | 3.220 | 3.220 | 9,743,035 |
| 2024-01-09 | 3.260 | 3.300 | 3.200 | 3.220 | 3.220 | 9,088,400 |
| 2024-01-08 | 3.330 | 3.370 | 3.230 | 3.240 | 3.240 | 8,293,700 |
| 2024-01-05 | 3.410 | 3.420 | 3.290 | 3.310 | 3.310 | 9,575,346 |
| 2024-01-04 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 8,715,154 |
| 2024-01-03 | 3.420 | 3.440 | 3.370 | 3.410 | 3.410 | 10,815,378 |
| 2024-01-02 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 12,276,630 |
| 2023-12-29 | 3.340 | 3.410 | 3.340 | 3.380 | 3.380 | 10,262,925 |
| 2023-12-28 | 3.220 | 3.380 | 3.200 | 3.350 | 3.350 | 17,263,920 |
| 2023-12-27 | 3.270 | 3.270 | 3.180 | 3.220 | 3.220 | 8,662,600 |
| 2023-12-26 | 3.250 | 3.330 | 3.220 | 3.250 | 3.250 | 10,366,300 |
| 2023-12-25 | 3.240 | 3.280 | 3.190 | 3.260 | 3.260 | 10,848,186 |
| 2023-12-22 | 3.290 | 3.330 | 3.230 | 3.240 | 3.240 | 10,066,825 |
| 2023-12-21 | 3.300 | 3.330 | 3.220 | 3.310 | 3.310 | 9,634,225 |
| 2023-12-20 | 3.300 | 3.370 | 3.250 | 3.270 | 3.270 | 9,747,600 |
| 2023-12-19 | 3.330 | 3.350 | 3.270 | 3.300 | 3.300 | 13,190,694 |
| 2023-12-18 | 3.410 | 3.430 | 3.310 | 3.330 | 3.330 | 10,848,002 |
| 2023-12-15 | 3.450 | 3.480 | 3.400 | 3.410 | 3.410 | 6,664,504 |
| 2023-12-14 | 3.430 | 3.520 | 3.430 | 3.440 | 3.440 | 9,464,342 |
| 2023-12-13 | 3.420 | 3.580 | 3.410 | 3.440 | 3.440 | 14,936,900 |
| 2023-12-12 | 3.470 | 3.510 | 3.360 | 3.430 | 3.430 | 14,346,457 |
| 2023-12-11 | 3.400 | 3.470 | 3.350 | 3.400 | 3.400 | 15,182,000 |
| 2023-12-08 | 3.510 | 3.540 | 3.410 | 3.410 | 3.410 | 8,997,762 |
| 2023-12-07 | 3.560 | 3.570 | 3.480 | 3.510 | 3.510 | 7,239,929 |
| 2023-12-06 | 3.470 | 3.590 | 3.460 | 3.540 | 3.540 | 8,978,015 |
| 2023-12-05 | 3.560 | 3.580 | 3.480 | 3.490 | 3.490 | 6,899,100 |
| 2023-12-04 | 3.580 | 3.630 | 3.560 | 3.570 | 3.570 | 6,532,643 |
| 2023-12-01 | 3.570 | 3.610 | 3.530 | 3.570 | 3.570 | 8,274,439 |
| 2023-11-30 | 3.600 | 3.640 | 3.520 | 3.560 | 3.560 | 8,741,618 |
| 2023-11-29 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 7,292,816 |
| 2023-11-28 | 3.590 | 3.640 | 3.540 | 3.620 | 3.620 | 7,956,476 |
| 2023-11-27 | 3.620 | 3.660 | 3.580 | 3.590 | 3.590 | 8,071,600 |
| 2023-11-24 | 3.690 | 3.690 | 3.610 | 3.630 | 3.630 | 8,733,850 |
| 2023-11-23 | 3.660 | 3.710 | 3.630 | 3.680 | 3.680 | 7,849,250 |
| 2023-11-22 | 3.700 | 3.740 | 3.640 | 3.650 | 3.650 | 7,307,467 |
| 2023-11-21 | 3.710 | 3.760 | 3.690 | 3.700 | 3.700 | 9,160,029 |
| 2023-11-20 | 3.650 | 3.720 | 3.620 | 3.710 | 3.710 | 9,475,510 |
| 2023-11-17 | 3.630 | 3.690 | 3.620 | 3.660 | 3.660 | 6,694,692 |
| 2023-11-16 | 3.710 | 3.720 | 3.630 | 3.640 | 3.640 | 6,509,792 |
| 2023-11-15 | 3.690 | 3.740 | 3.660 | 3.690 | 3.690 | 9,055,066 |
| 2023-11-14 | 3.660 | 3.720 | 3.630 | 3.660 | 3.660 | 7,292,800 |
| 2023-11-13 | 3.600 | 3.660 | 3.600 | 3.650 | 3.650 | 7,922,042 |
| 2023-11-10 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 7,110,903 |
| 2023-11-09 | 3.580 | 3.650 | 3.570 | 3.580 | 3.580 | 7,543,050 |
| 2023-11-08 | 3.630 | 3.660 | 3.560 | 3.600 | 3.600 | 7,228,357 |
| 2023-11-07 | 3.660 | 3.660 | 3.570 | 3.630 | 3.630 | 7,573,300 |
| 2023-11-06 | 3.590 | 3.650 | 3.580 | 3.650 | 3.650 | 10,662,575 |
| 2023-11-03 | 3.470 | 3.580 | 3.460 | 3.540 | 3.540 | 14,188,304 |
| 2023-11-02 | 3.540 | 3.620 | 3.430 | 3.460 | 3.460 | 21,094,994 |
| 2023-11-01 | 3.570 | 3.580 | 3.490 | 3.540 | 3.540 | 11,973,940 |
| 2023-10-31 | 3.590 | 3.640 | 3.530 | 3.550 | 3.550 | 9,104,600 |
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.