Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.170	4.380	4.170	4.360	4.360	17,171,992
2023-04-27	4.150	4.200	4.050	4.170	4.170	12,894,497
2023-04-26	4.020	4.120	4.010	4.080	4.080	16,900,016
2023-04-25	4.170	4.190	3.940	3.990	3.990	22,144,000
2023-04-24	4.110	4.230	4.070	4.170	4.170	15,485,788
2023-04-21	4.290	4.350	4.150	4.160	4.160	15,391,730
2023-04-20	4.320	4.330	4.220	4.280	4.280	14,090,188
2023-04-19	4.360	4.400	4.300	4.340	4.340	13,822,700
2023-04-18	4.570	4.580	4.350	4.360	4.360	26,637,186
2023-04-17	4.400	4.600	4.400	4.570	4.570	30,801,620
2023-04-14	4.260	4.420	4.250	4.380	4.380	28,633,355
2023-04-13	4.270	4.330	4.230	4.260	4.260	24,550,777
2023-04-12	4.250	4.330	4.150	4.310	4.310	41,181,878
2023-04-11	4.260	4.420	4.220	4.250	4.250	46,087,861
2023-04-10	4.230	4.570	4.230	4.390	4.390	71,437,473
2023-04-07	4.400	4.400	4.400	4.400	4.400	6,353,700
2023-04-06	4.890	4.890	4.890	4.890	4.890	3,893,100
2023-04-04	5.610	5.610	5.400	5.430	5.430	14,865,050
2023-04-03	5.730	5.730	5.580	5.600	5.600	9,634,100
2023-03-31	5.630	5.740	5.630	5.700	5.700	5,157,900
2023-03-30	5.720	5.730	5.610	5.670	5.670	5,805,900
2023-03-29	5.760	5.800	5.670	5.680	5.680	6,100,000
2023-03-28	5.890	5.900	5.740	5.750	5.750	7,443,782
2023-03-27	5.830	5.900	5.810	5.850	5.850	6,443,283
2023-03-24	6.000	6.010	5.870	5.880	5.880	9,270,078
2023-03-23	5.930	6.050	5.910	6.000	6.000	9,652,790
2023-03-22	5.920	5.970	5.870	5.930	5.930	7,660,167
2023-03-21	5.810	5.880	5.760	5.880	5.880	6,181,672
2023-03-20	5.870	5.880	5.710	5.780	5.780	9,223,530
2023-03-17	5.850	5.920	5.820	5.870	5.870	8,549,340
2023-03-16	5.980	6.020	5.810	5.810	5.810	13,953,600
2023-03-15	5.920	6.140	5.910	5.990	5.990	11,067,601
2023-03-14	5.980	5.980	5.760	5.870	5.870	13,387,486
2023-03-13	6.000	6.090	5.980	6.060	6.060	10,748,451
2023-03-10	6.280	6.280	6.040	6.080	6.080	13,137,275
2023-03-09	6.450	6.470	6.270	6.300	6.300	11,887,308
2023-03-08	6.470	6.490	6.380	6.450	6.450	8,726,309
2023-03-07	7.010	7.030	6.450	6.470	6.470	31,609,368
2023-03-06	6.770	7.130	6.770	7.010	7.010	13,587,552
2023-03-03	6.690	6.860	6.670	6.790	6.790	7,593,400
2023-03-02	6.880	6.900	6.690	6.700	6.700	11,673,103
2023-03-01	6.800	6.870	6.770	6.860	6.860	5,390,800
2023-02-28	6.780	6.820	6.700	6.800	6.800	5,481,190
2023-02-27	6.830	6.870	6.780	6.780	6.780	4,376,952
2023-02-24	6.850	6.880	6.780	6.850	6.850	4,581,882
2023-02-23	6.920	6.950	6.840	6.860	6.860	6,862,500
2023-02-22	6.960	6.980	6.900	6.920	6.920	5,139,523
2023-02-21	6.900	7.040	6.870	7.010	7.010	5,915,200
2023-02-20	6.960	6.970	6.820	6.920	6.920	6,803,700
2023-02-17	6.900	7.000	6.870	6.950	6.950	7,261,876
2023-02-16	7.190	7.200	6.860	6.940	6.940	13,009,363
2023-02-15	7.220	7.300	7.130	7.150	7.150	7,807,273
2023-02-14	7.290	7.310	7.200	7.210	7.210	7,829,201
2023-02-13	7.330	7.390	7.250	7.290	7.290	7,763,900
2023-02-10	7.390	7.460	7.320	7.330	7.330	6,164,300
2023-02-09	7.380	7.490	7.370	7.420	7.420	8,085,100
2023-02-08	7.450	7.520	7.390	7.410	7.410	6,854,744
2023-02-07	7.350	7.490	7.240	7.450	7.450	9,198,400
2023-02-06	7.450	7.510	7.300	7.360	7.360	9,424,400
2023-02-03	7.550	7.620	7.350	7.450	7.450	10,132,191

← NewerPage 15 of 21 · 1,217 trading daysOlder →

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.