Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.380 | 7.620 | 7.370 | 7.550 | 7.550 | 15,851,844 |
| 2023-02-01 | 7.340 | 7.370 | 7.300 | 7.360 | 7.360 | 7,261,867 |
| 2023-01-31 | 7.280 | 7.390 | 7.130 | 7.340 | 7.340 | 10,489,293 |
| 2023-01-30 | 7.360 | 7.430 | 7.270 | 7.290 | 7.290 | 12,467,950 |
| 2023-01-20 | 7.000 | 7.450 | 7.000 | 7.260 | 7.260 | 18,530,778 |
| 2023-01-19 | 6.780 | 7.180 | 6.770 | 7.070 | 7.070 | 20,355,288 |
| 2023-01-18 | 6.820 | 6.870 | 6.770 | 6.800 | 6.800 | 8,225,873 |
| 2023-01-17 | 7.040 | 7.040 | 6.800 | 6.830 | 6.830 | 12,073,386 |
| 2023-01-16 | 6.960 | 7.050 | 6.940 | 7.000 | 7.000 | 8,942,498 |
| 2023-01-13 | 7.010 | 7.140 | 6.950 | 6.980 | 6.980 | 12,498,712 |
| 2023-01-12 | 7.010 | 7.370 | 7.010 | 7.080 | 7.080 | 19,785,419 |
| 2023-01-11 | 7.020 | 7.550 | 6.900 | 6.980 | 6.980 | 26,040,706 |
| 2023-01-10 | 6.950 | 7.020 | 6.820 | 6.870 | 6.870 | 7,376,495 |
| 2023-01-09 | 6.810 | 7.070 | 6.800 | 6.940 | 6.940 | 13,196,783 |
| 2023-01-06 | 6.840 | 6.950 | 6.750 | 6.810 | 6.810 | 9,206,200 |
| 2023-01-05 | 6.880 | 6.880 | 6.700 | 6.850 | 6.850 | 8,794,550 |
| 2023-01-04 | 6.990 | 7.010 | 6.800 | 6.850 | 6.850 | 8,117,900 |
| 2023-01-03 | 6.760 | 7.050 | 6.730 | 6.990 | 6.990 | 10,804,702 |
| 2022-12-30 | 6.740 | 6.890 | 6.660 | 6.760 | 6.760 | 7,258,743 |
| 2022-12-29 | 6.770 | 6.800 | 6.690 | 6.690 | 6.690 | 5,371,075 |
| 2022-12-28 | 6.970 | 6.970 | 6.780 | 6.800 | 6.800 | 5,637,998 |
| 2022-12-27 | 7.090 | 7.100 | 6.820 | 6.970 | 6.970 | 7,181,798 |
| 2022-12-26 | 6.850 | 7.100 | 6.820 | 6.980 | 6.980 | 9,030,857 |
| 2022-12-23 | 6.950 | 6.950 | 6.740 | 6.800 | 6.800 | 8,182,299 |
| 2022-12-22 | 7.170 | 7.210 | 6.880 | 6.910 | 6.910 | 10,522,600 |
| 2022-12-21 | 7.200 | 7.240 | 7.090 | 7.170 | 7.170 | 6,799,700 |
| 2022-12-20 | 7.300 | 7.300 | 7.140 | 7.200 | 7.200 | 7,563,007 |
| 2022-12-19 | 7.500 | 7.500 | 7.210 | 7.250 | 7.250 | 10,291,303 |
| 2022-12-16 | 7.590 | 7.620 | 7.420 | 7.460 | 7.460 | 8,927,300 |
| 2022-12-15 | 7.660 | 7.690 | 7.500 | 7.620 | 7.620 | 8,169,700 |
| 2022-12-14 | 7.710 | 7.780 | 7.630 | 7.660 | 7.660 | 5,068,500 |
| 2022-12-13 | 7.880 | 7.880 | 7.690 | 7.720 | 7.720 | 8,771,800 |
| 2022-12-12 | 8.200 | 8.270 | 7.820 | 7.830 | 7.830 | 16,440,479 |
| 2022-12-09 | 8.300 | 8.440 | 8.210 | 8.270 | 8.270 | 5,904,707 |
| 2022-12-08 | 8.430 | 8.520 | 8.300 | 8.320 | 8.320 | 7,051,900 |
| 2022-12-07 | 8.490 | 8.620 | 8.380 | 8.490 | 8.490 | 6,287,077 |
| 2022-12-06 | 8.460 | 8.520 | 8.310 | 8.490 | 8.490 | 4,858,908 |
| 2022-12-05 | 8.520 | 8.600 | 8.350 | 8.480 | 8.480 | 6,492,600 |
| 2022-12-02 | 8.650 | 8.680 | 8.450 | 8.500 | 8.500 | 5,312,631 |
| 2022-12-01 | 8.630 | 8.700 | 8.590 | 8.640 | 8.640 | 4,780,100 |
| 2022-11-30 | 8.700 | 8.740 | 8.550 | 8.580 | 8.580 | 4,429,500 |
| 2022-11-29 | 8.540 | 8.750 | 8.450 | 8.700 | 8.700 | 7,006,366 |
| 2022-11-28 | 8.460 | 8.560 | 8.300 | 8.490 | 8.490 | 5,397,929 |
| 2022-11-25 | 8.620 | 8.710 | 8.460 | 8.580 | 8.580 | 6,236,528 |
| 2022-11-24 | 8.690 | 8.700 | 8.490 | 8.620 | 8.620 | 5,053,365 |
| 2022-11-23 | 8.650 | 8.680 | 8.330 | 8.660 | 8.660 | 7,610,700 |
| 2022-11-22 | 8.670 | 8.910 | 8.550 | 8.630 | 8.630 | 8,257,300 |
| 2022-11-21 | 8.550 | 8.720 | 8.460 | 8.660 | 8.660 | 7,600,800 |
| 2022-11-18 | 8.850 | 8.880 | 8.610 | 8.620 | 8.620 | 10,538,207 |
| 2022-11-17 | 8.960 | 9.230 | 8.770 | 8.830 | 8.830 | 17,153,772 |
| 2022-11-16 | 8.870 | 9.050 | 8.690 | 8.910 | 8.910 | 33,892,886 |
| 2022-11-15 | 8.000 | 8.700 | 7.920 | 8.700 | 8.700 | 19,527,386 |
| 2022-11-14 | 8.150 | 8.170 | 7.860 | 7.910 | 7.910 | 7,520,502 |
| 2022-11-11 | 8.120 | 8.280 | 8.010 | 8.050 | 8.050 | 6,135,600 |
| 2022-11-10 | 8.110 | 8.130 | 8.000 | 8.030 | 8.030 | 5,172,202 |
| 2022-11-09 | 8.070 | 8.160 | 8.000 | 8.070 | 8.070 | 5,922,632 |
| 2022-11-08 | 8.200 | 8.200 | 8.010 | 8.050 | 8.050 | 6,128,590 |
| 2022-11-07 | 8.300 | 8.340 | 8.090 | 8.150 | 8.150 | 10,771,900 |
| 2022-11-04 | 7.730 | 8.300 | 7.610 | 8.250 | 8.250 | 19,254,051 |
| 2022-11-03 | 7.490 | 7.670 | 7.450 | 7.590 | 7.590 | 6,519,700 |
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.