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
2022-11-02	7.420	7.650	7.370	7.540	7.540	9,729,805
2022-11-01	7.250	7.460	7.160	7.340	7.340	11,070,000
2022-10-31	7.520	7.520	7.120	7.190	7.190	15,154,399
2022-10-28	8.000	8.020	7.350	7.420	7.420	21,265,093
2022-10-27	8.290	8.400	8.110	8.160	8.160	8,319,900
2022-10-26	8.040	8.370	7.980	8.250	8.250	9,458,206
2022-10-25	8.010	8.130	7.730	8.070	8.070	9,732,900
2022-10-24	8.150	8.390	7.960	8.010	8.010	8,781,463
2022-10-21	8.190	8.300	8.060	8.070	8.070	6,286,697
2022-10-20	8.200	8.320	8.060	8.260	8.260	6,645,600
2022-10-19	8.440	8.470	8.220	8.220	8.220	7,263,200
2022-10-18	8.550	8.580	8.370	8.520	8.520	7,175,280
2022-10-17	8.380	8.700	8.380	8.560	8.560	6,170,299
2022-10-14	8.530	8.680	8.440	8.570	8.570	6,973,630
2022-10-13	8.690	8.780	8.420	8.430	8.430	6,564,449
2022-10-12	8.620	8.720	8.250	8.700	8.700	8,091,500
2022-10-11	8.370	8.660	8.230	8.610	8.610	6,106,199
2022-10-10	8.650	8.860	8.220	8.300	8.300	9,207,528
2022-09-30	8.510	8.780	8.450	8.690	8.690	8,084,304
2022-09-29	8.160	8.880	8.140	8.550	8.550	12,421,600
2022-09-28	8.360	8.480	8.070	8.080	8.080	6,785,200
2022-09-27	8.250	8.430	8.030	8.390	8.390	6,606,554
2022-09-26	8.300	8.360	8.080	8.140	8.140	6,535,757
2022-09-23	8.750	8.810	8.290	8.350	8.350	8,638,225
2022-09-22	8.690	8.880	8.530	8.730	8.730	6,504,049
2022-09-21	8.930	8.960	8.660	8.740	8.740	8,374,453
2022-09-20	8.850	9.150	8.790	8.960	8.960	10,344,400
2022-09-19	8.810	9.030	8.500	8.680	8.680	8,951,616
2022-09-16	9.310	9.320	8.910	8.910	8.910	8,572,150
2022-09-15	9.730	9.850	9.200	9.350	9.350	12,033,571
2022-09-14	9.420	9.770	9.300	9.720	9.720	15,640,033
2022-09-13	9.900	9.900	9.420	9.580	9.580	29,421,707
2022-09-09	9.280	9.920	9.200	9.920	9.920	22,849,198
2022-09-08	9.120	9.190	8.980	9.020	9.020	5,412,600
2022-09-07	9.080	9.230	9.010	9.050	9.050	5,724,433
2022-09-06	9.030	9.170	8.990	9.120	9.120	4,320,633
2022-09-05	9.120	9.300	8.990	9.030	9.030	6,652,600
2022-09-02	8.740	9.280	8.740	9.170	9.170	7,171,734
2022-09-01	9.310	9.410	8.940	8.990	8.990	11,867,474
2022-08-31	9.580	9.690	9.280	9.360	9.360	9,294,600
2022-08-30	9.950	10.000	9.600	9.680	9.680	6,943,100
2022-08-29	9.590	10.000	9.450	9.950	9.950	9,678,349
2022-08-26	9.530	9.890	9.530	9.650	9.650	8,089,600
2022-08-25	9.890	9.950	9.320	9.740	9.740	13,029,000
2022-08-24	10.120	10.550	9.850	9.920	9.920	19,505,250
2022-08-23	9.990	10.170	9.900	10.090	10.090	7,930,550
2022-08-22	9.900	10.060	9.750	10.040	10.040	9,430,150
2022-08-19	10.180	10.320	9.960	9.970	9.970	11,343,700
2022-08-18	10.350	10.390	10.200	10.210	10.210	10,134,852
2022-08-17	10.510	10.650	10.280	10.370	10.370	12,921,703
2022-08-16	10.880	10.900	10.480	10.510	10.510	15,822,600
2022-08-15	10.450	10.650	10.380	10.510	10.510	10,202,500
2022-08-12	10.650	10.770	10.450	10.500	10.500	11,181,900
2022-08-11	10.970	10.980	10.550	10.650	10.650	13,862,800
2022-08-10	11.170	11.470	10.820	10.880	10.880	20,866,600
2022-08-09	10.920	11.280	10.850	11.080	11.080	19,964,301
2022-08-08	10.190	11.080	10.150	10.870	10.870	24,665,158
2022-08-05	9.820	10.270	9.720	10.170	10.170	13,986,600
2022-08-04	9.690	9.970	9.540	9.830	9.830	9,116,968
2022-08-03	9.800	10.060	9.610	9.640	9.640	14,716,300

← NewerPage 17 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.