Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.370 | 4.410 | 4.300 | 4.370 | 4.370 | 8,561,800 |
| 2023-07-27 | 4.440 | 4.440 | 4.360 | 4.370 | 4.370 | 6,151,600 |
| 2023-07-26 | 4.440 | 4.480 | 4.390 | 4.410 | 4.410 | 5,868,044 |
| 2023-07-25 | 4.420 | 4.470 | 4.380 | 4.460 | 4.460 | 8,269,118 |
| 2023-07-24 | 4.370 | 4.410 | 4.360 | 4.380 | 4.380 | 8,237,400 |
| 2023-07-21 | 4.420 | 4.500 | 4.370 | 4.410 | 4.410 | 9,903,703 |
| 2023-07-20 | 4.570 | 4.610 | 4.430 | 4.450 | 4.450 | 13,809,604 |
| 2023-07-19 | 4.430 | 4.530 | 4.420 | 4.470 | 4.470 | 7,551,013 |
| 2023-07-18 | 4.460 | 4.500 | 4.410 | 4.480 | 4.480 | 7,171,040 |
| 2023-07-17 | 4.360 | 4.580 | 4.360 | 4.460 | 4.460 | 10,263,711 |
| 2023-07-14 | 4.470 | 4.580 | 4.470 | 4.500 | 4.500 | 10,400,174 |
| 2023-07-13 | 4.510 | 4.640 | 4.490 | 4.500 | 4.500 | 16,986,611 |
| 2023-07-12 | 4.600 | 4.760 | 4.500 | 4.510 | 4.510 | 17,812,671 |
| 2023-07-11 | 4.560 | 4.600 | 4.500 | 4.580 | 4.580 | 13,739,000 |
| 2023-07-10 | 4.580 | 4.630 | 4.480 | 4.490 | 4.490 | 21,191,069 |
| 2023-07-07 | 4.560 | 4.770 | 4.520 | 4.600 | 4.600 | 31,819,600 |
| 2023-07-06 | 4.640 | 4.650 | 4.470 | 4.570 | 4.570 | 30,903,856 |
| 2023-07-05 | 4.840 | 4.870 | 4.550 | 4.590 | 4.590 | 53,134,394 |
| 2023-07-04 | 4.800 | 4.990 | 4.450 | 4.870 | 4.870 | 101,586,760 |
| 2023-07-03 | 4.430 | 4.540 | 4.250 | 4.540 | 4.540 | 23,038,197 |
| 2023-06-30 | 3.980 | 4.160 | 3.960 | 4.130 | 4.130 | 20,532,720 |
| 2023-06-29 | 3.880 | 4.020 | 3.830 | 3.960 | 3.960 | 16,574,843 |
| 2023-06-28 | 3.830 | 3.920 | 3.770 | 3.860 | 3.860 | 11,286,785 |
| 2023-06-27 | 3.700 | 3.900 | 3.670 | 3.870 | 3.870 | 19,804,273 |
| 2023-06-26 | 3.710 | 3.880 | 3.680 | 3.710 | 3.710 | 15,381,203 |
| 2023-06-21 | 3.750 | 3.940 | 3.720 | 3.720 | 3.720 | 15,132,800 |
| 2023-06-20 | 3.900 | 3.920 | 3.790 | 3.790 | 3.790 | 13,959,500 |
| 2023-06-19 | 3.780 | 4.100 | 3.770 | 3.920 | 3.920 | 27,361,849 |
| 2023-06-16 | 3.810 | 3.870 | 3.770 | 3.820 | 3.820 | 9,171,161 |
| 2023-06-15 | 3.830 | 3.830 | 3.750 | 3.790 | 3.790 | 7,073,000 |
| 2023-06-14 | 3.840 | 3.860 | 3.770 | 3.790 | 3.790 | 7,345,351 |
| 2023-06-13 | 3.850 | 3.900 | 3.810 | 3.840 | 3.840 | 8,053,800 |
| 2023-06-12 | 3.690 | 3.860 | 3.610 | 3.840 | 3.840 | 14,566,835 |
| 2023-06-09 | 3.760 | 3.780 | 3.670 | 3.680 | 3.680 | 10,991,310 |
| 2023-06-08 | 3.760 | 3.820 | 3.710 | 3.760 | 3.760 | 7,110,800 |
| 2023-06-07 | 3.810 | 3.860 | 3.770 | 3.790 | 3.790 | 8,493,500 |
| 2023-06-06 | 3.960 | 3.990 | 3.820 | 3.830 | 3.830 | 11,002,400 |
| 2023-06-05 | 3.960 | 4.010 | 3.870 | 3.970 | 3.970 | 15,747,626 |
| 2023-06-02 | 3.750 | 4.010 | 3.740 | 3.960 | 3.960 | 30,906,245 |
| 2023-06-01 | 3.780 | 3.800 | 3.570 | 3.690 | 3.690 | 30,686,257 |
| 2023-05-31 | 3.970 | 3.980 | 3.810 | 3.820 | 3.820 | 15,855,595 |
| 2023-05-30 | 3.810 | 4.070 | 3.760 | 3.920 | 3.920 | 29,593,211 |
| 2023-05-29 | 4.190 | 4.190 | 4.050 | 4.070 | 4.070 | 10,683,968 |
| 2023-05-26 | 4.170 | 4.220 | 4.090 | 4.160 | 4.160 | 8,920,400 |
| 2023-05-25 | 4.230 | 4.250 | 4.140 | 4.190 | 4.190 | 9,302,100 |
| 2023-05-24 | 4.250 | 4.290 | 4.200 | 4.220 | 4.220 | 10,640,991 |
| 2023-05-23 | 4.320 | 4.360 | 4.250 | 4.290 | 4.290 | 12,342,400 |
| 2023-05-22 | 4.190 | 4.440 | 4.160 | 4.330 | 4.330 | 25,080,416 |
| 2023-05-19 | 4.170 | 4.220 | 4.120 | 4.210 | 4.210 | 9,290,803 |
| 2023-05-18 | 4.250 | 4.290 | 4.140 | 4.150 | 4.150 | 10,169,702 |
| 2023-05-17 | 4.120 | 4.220 | 4.080 | 4.210 | 4.210 | 10,304,385 |
| 2023-05-16 | 4.240 | 4.240 | 4.090 | 4.100 | 4.100 | 9,199,803 |
| 2023-05-15 | 4.100 | 4.220 | 4.100 | 4.190 | 4.190 | 13,344,213 |
| 2023-05-12 | 4.190 | 4.210 | 4.070 | 4.090 | 4.090 | 9,976,345 |
| 2023-05-11 | 4.210 | 4.210 | 4.110 | 4.170 | 4.170 | 8,344,150 |
| 2023-05-10 | 4.030 | 4.200 | 4.030 | 4.160 | 4.160 | 11,472,642 |
| 2023-05-09 | 4.180 | 4.190 | 4.050 | 4.060 | 4.060 | 14,260,595 |
| 2023-05-08 | 4.200 | 4.270 | 4.140 | 4.170 | 4.170 | 13,450,786 |
| 2023-05-05 | 4.220 | 4.240 | 4.110 | 4.180 | 4.180 | 15,686,537 |
| 2023-05-04 | 4.310 | 4.440 | 4.230 | 4.240 | 4.240 | 18,330,548 |
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.