Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.550 | 3.610 | 3.530 | 3.580 | 3.580 | 9,830,513 |
| 2023-10-27 | 3.480 | 3.570 | 3.420 | 3.550 | 3.550 | 8,267,352 |
| 2023-10-26 | 3.580 | 3.600 | 3.460 | 3.480 | 3.480 | 7,293,003 |
| 2023-10-25 | 3.460 | 3.610 | 3.450 | 3.590 | 3.590 | 10,233,300 |
| 2023-10-24 | 3.330 | 3.450 | 3.320 | 3.450 | 3.450 | 7,440,600 |
| 2023-10-23 | 3.430 | 3.430 | 3.290 | 3.320 | 3.320 | 7,708,300 |
| 2023-10-20 | 3.380 | 3.470 | 3.370 | 3.410 | 3.410 | 7,011,700 |
| 2023-10-19 | 3.360 | 3.470 | 3.360 | 3.390 | 3.390 | 9,367,100 |
| 2023-10-18 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 7,044,200 |
| 2023-10-17 | 3.480 | 3.510 | 3.420 | 3.440 | 3.440 | 6,205,100 |
| 2023-10-16 | 3.530 | 3.550 | 3.450 | 3.480 | 3.480 | 8,662,903 |
| 2023-10-13 | 3.560 | 3.590 | 3.490 | 3.510 | 3.510 | 7,972,457 |
| 2023-10-12 | 3.590 | 3.610 | 3.490 | 3.590 | 3.590 | 8,747,078 |
| 2023-10-11 | 3.690 | 3.690 | 3.540 | 3.580 | 3.580 | 8,922,228 |
| 2023-10-10 | 3.680 | 3.780 | 3.630 | 3.640 | 3.640 | 7,690,400 |
| 2023-10-09 | 3.810 | 3.820 | 3.680 | 3.690 | 3.690 | 8,281,754 |
| 2023-09-28 | 3.790 | 3.840 | 3.770 | 3.830 | 3.830 | 5,008,600 |
| 2023-09-27 | 3.700 | 3.840 | 3.680 | 3.760 | 3.760 | 7,904,100 |
| 2023-09-26 | 3.760 | 3.800 | 3.690 | 3.710 | 3.710 | 6,303,200 |
| 2023-09-25 | 3.870 | 3.890 | 3.760 | 3.770 | 3.770 | 6,150,675 |
| 2023-09-22 | 3.770 | 3.900 | 3.750 | 3.890 | 3.890 | 7,509,629 |
| 2023-09-21 | 3.840 | 3.840 | 3.750 | 3.760 | 3.760 | 5,461,540 |
| 2023-09-20 | 3.820 | 3.870 | 3.780 | 3.780 | 3.780 | 5,206,200 |
| 2023-09-19 | 3.850 | 3.900 | 3.800 | 3.820 | 3.820 | 5,862,500 |
| 2023-09-18 | 3.810 | 3.930 | 3.760 | 3.880 | 3.880 | 6,136,300 |
| 2023-09-15 | 3.770 | 3.850 | 3.740 | 3.810 | 3.810 | 8,037,829 |
| 2023-09-14 | 3.800 | 3.840 | 3.740 | 3.770 | 3.770 | 6,606,400 |
| 2023-09-13 | 3.860 | 3.890 | 3.790 | 3.810 | 3.810 | 7,951,800 |
| 2023-09-12 | 3.860 | 3.900 | 3.800 | 3.850 | 3.850 | 8,166,985 |
| 2023-09-11 | 3.770 | 3.930 | 3.740 | 3.860 | 3.860 | 15,086,900 |
| 2023-09-08 | 3.980 | 4.110 | 3.870 | 3.880 | 3.880 | 16,810,400 |
| 2023-09-07 | 4.280 | 4.280 | 4.090 | 4.110 | 4.110 | 11,417,045 |
| 2023-09-06 | 4.050 | 4.380 | 4.010 | 4.240 | 4.240 | 17,327,146 |
| 2023-09-05 | 4.070 | 4.110 | 4.020 | 4.050 | 4.050 | 6,268,737 |
| 2023-09-04 | 3.990 | 4.090 | 3.930 | 4.090 | 4.090 | 8,800,200 |
| 2023-09-01 | 3.990 | 4.000 | 3.940 | 3.980 | 3.980 | 4,744,803 |
| 2023-08-31 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 7,598,398 |
| 2023-08-30 | 4.060 | 4.140 | 4.030 | 4.040 | 4.040 | 7,510,800 |
| 2023-08-29 | 4.070 | 4.120 | 4.020 | 4.080 | 4.080 | 7,540,600 |
| 2023-08-28 | 4.170 | 4.230 | 4.040 | 4.070 | 4.070 | 11,085,092 |
| 2023-08-25 | 4.010 | 4.130 | 3.950 | 3.970 | 3.970 | 6,852,298 |
| 2023-08-24 | 4.010 | 4.060 | 3.960 | 4.010 | 4.010 | 5,859,600 |
| 2023-08-23 | 4.130 | 4.130 | 3.990 | 4.000 | 4.000 | 5,758,100 |
| 2023-08-22 | 4.130 | 4.130 | 4.000 | 4.100 | 4.100 | 7,983,224 |
| 2023-08-21 | 4.210 | 4.250 | 4.090 | 4.100 | 4.100 | 7,215,221 |
| 2023-08-18 | 4.280 | 4.280 | 4.180 | 4.200 | 4.200 | 6,062,200 |
| 2023-08-17 | 4.160 | 4.260 | 4.070 | 4.250 | 4.250 | 10,375,086 |
| 2023-08-16 | 4.130 | 4.190 | 4.110 | 4.130 | 4.130 | 4,622,703 |
| 2023-08-15 | 4.190 | 4.250 | 4.100 | 4.160 | 4.160 | 6,239,900 |
| 2023-08-14 | 4.190 | 4.240 | 4.140 | 4.220 | 4.220 | 6,199,700 |
| 2023-08-11 | 4.230 | 4.350 | 4.210 | 4.210 | 4.210 | 7,830,459 |
| 2023-08-10 | 4.250 | 4.270 | 4.220 | 4.270 | 4.270 | 5,016,900 |
| 2023-08-09 | 4.230 | 4.290 | 4.220 | 4.240 | 4.240 | 4,740,743 |
| 2023-08-08 | 4.290 | 4.340 | 4.250 | 4.280 | 4.280 | 5,366,376 |
| 2023-08-07 | 4.370 | 4.390 | 4.270 | 4.290 | 4.290 | 7,316,400 |
| 2023-08-04 | 4.310 | 4.400 | 4.300 | 4.350 | 4.350 | 8,983,062 |
| 2023-08-03 | 4.380 | 4.410 | 4.270 | 4.310 | 4.310 | 7,886,079 |
| 2023-08-02 | 4.380 | 4.400 | 4.340 | 4.370 | 4.370 | 5,019,100 |
| 2023-08-01 | 4.430 | 4.430 | 4.340 | 4.350 | 4.350 | 6,199,413 |
| 2023-07-31 | 4.410 | 4.460 | 4.370 | 4.420 | 4.420 | 6,904,350 |
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.