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
2022-08-03	9.800	10.060	9.610	9.640	9.640	14,716,300
2022-08-02	10.170	10.170	9.600	9.700	9.700	13,999,100
2022-08-01	9.960	10.270	9.900	10.250	10.250	9,538,500
2022-07-29	10.100	10.200	9.960	10.030	10.030	4,995,051
2022-07-28	10.190	10.260	10.080	10.100	10.100	5,732,450
2022-07-27	10.100	10.390	10.030	10.230	10.230	7,872,139
2022-07-26	9.800	10.220	9.760	10.190	10.190	10,828,400
2022-07-25	9.980	10.040	9.700	9.860	9.860	7,550,203
2022-07-22	10.000	10.190	9.820	9.980	9.980	6,708,282
2022-07-21	10.200	10.220	9.980	10.000	10.000	6,528,500
2022-07-20	9.860	10.380	9.850	10.150	10.150	10,069,400
2022-07-19	10.000	10.040	9.810	9.850	9.850	6,471,600
2022-07-18	9.970	10.040	9.890	9.940	9.940	6,739,715
2022-07-15	10.200	10.320	9.940	9.970	9.970	8,081,850
2022-07-14	10.100	10.300	9.860	10.140	10.140	14,735,799
2022-07-13	9.420	9.770	9.340	9.760	9.760	5,948,266
2022-07-12	9.660	9.680	9.400	9.400	9.400	6,258,300
2022-07-11	9.880	9.880	9.550	9.660	9.660	7,073,450
2022-07-08	9.990	10.080	9.800	9.870	9.870	7,169,200
2022-07-07	9.890	10.300	9.890	10.000	10.000	10,003,100
2022-07-06	10.190	10.190	9.810	9.890	9.890	9,966,560
2022-07-05	10.380	10.450	10.000	10.120	10.120	9,484,500
2022-07-04	10.340	10.430	10.200	10.360	10.360	9,776,234
2022-07-01	10.160	10.380	10.090	10.200	10.200	8,527,250
2022-06-30	9.990	10.190	9.960	10.150	10.150	8,748,205
2022-06-29	10.200	10.390	9.910	9.920	9.920	11,767,250
2022-06-28	10.310	10.400	10.030	10.340	10.340	13,539,794
2022-06-27	9.500	10.380	9.420	10.290	10.290	27,186,822
2022-06-24	9.310	9.610	9.220	9.510	9.510	10,446,900
2022-06-23	9.230	9.410	9.120	9.300	9.300	7,862,149
2022-06-22	9.100	9.550	8.880	9.260	9.260	12,833,002
2022-06-21	9.550	9.600	8.920	9.100	9.100	16,348,500
2022-06-20	9.650	9.790	9.350	9.460	9.460	14,386,267
2022-06-17	9.880	9.880	9.240	9.540	9.540	26,936,665
2022-06-16	10.300	10.320	9.850	10.110	10.110	18,169,951
2022-06-15	10.090	10.460	9.810	10.020	10.020	20,009,850
2022-06-14	9.510	10.100	9.490	10.100	10.100	23,165,202
2022-06-13	9.450	9.840	9.400	9.510	9.510	16,812,376
2022-06-10	8.960	9.540	8.960	9.450	9.450	15,742,789
2022-06-09	9.360	9.530	8.950	9.070	9.070	11,502,499
2022-06-08	9.150	9.580	9.060	9.390	9.390	17,338,949
2022-06-07	9.060	9.250	9.010	9.090	9.090	10,860,600
2022-06-06	8.450	9.300	8.410	9.110	9.110	20,773,600
2022-06-02	8.500	8.580	8.380	8.460	8.460	6,336,700
2022-06-01	8.450	8.730	8.360	8.570	8.570	9,595,180
2022-05-31	8.410	8.570	8.290	8.480	8.480	9,927,302
2022-05-30	8.250	8.370	8.170	8.290	8.290	4,496,303
2022-05-27	8.300	8.440	8.210	8.260	8.260	7,242,602
2022-05-26	8.460	8.470	8.180	8.250	8.250	8,635,102
2022-05-25	8.580	8.590	8.240	8.460	8.460	10,380,300
2022-05-24	8.840	8.960	8.420	8.450	8.450	23,019,948
2022-05-23	7.970	8.800	7.910	8.800	8.800	23,237,220
2022-05-20	7.640	8.040	7.530	8.000	8.000	14,576,824
2022-05-19	7.420	7.530	7.340	7.530	7.530	5,971,100
2022-05-18	7.450	7.680	7.450	7.490	7.490	5,262,300
2022-05-17	7.540	7.540	7.330	7.450	7.450	6,441,100
2022-05-16	7.400	7.660	7.390	7.490	7.490	6,835,182
2022-05-13	7.520	7.580	7.330	7.430	7.430	7,477,250
2022-05-12	7.420	7.680	7.420	7.530	7.530	9,699,500
2022-05-11	7.490	7.840	7.390	7.520	7.520	11,123,702

← NewerPage 18 of 21 · 1,213 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.