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
2022-05-10	7.550	7.600	7.320	7.430	7.430	9,362,852
2022-05-09	7.390	7.590	7.330	7.500	7.500	5,929,262
2022-05-06	7.320	7.440	7.200	7.360	7.360	5,987,900
2022-05-05	7.490	7.640	7.420	7.530	7.530	9,604,899
2022-04-29	7.350	7.560	7.170	7.530	7.530	7,623,302
2022-04-28	7.080	7.320	6.870	7.200	7.200	9,774,603
2022-04-27	6.250	7.120	6.250	7.110	7.110	14,051,306
2022-04-26	7.410	7.530	6.670	6.750	6.750	22,529,499
2022-04-25	8.140	8.140	7.410	7.410	7.410	10,083,701
2022-04-22	8.190	8.350	7.970	8.230	8.230	4,560,600
2022-04-21	8.590	8.700	8.150	8.190	8.190	9,394,152
2022-04-20	8.780	8.900	8.610	8.680	8.680	5,345,500
2022-04-19	8.500	9.050	8.470	8.850	8.850	8,294,854
2022-04-18	8.490	8.630	8.310	8.480	8.480	5,681,500
2022-04-15	8.870	8.900	8.610	8.630	8.630	5,548,513
2022-04-14	8.720	8.990	8.700	8.850	8.850	7,100,100
2022-04-13	9.030	9.030	8.680	8.710	8.710	7,800,752
2022-04-12	9.080	9.090	8.860	9.040	9.040	5,129,800
2022-04-11	9.490	9.490	8.960	9.030	9.030	10,763,000
2022-04-08	9.380	9.600	9.270	9.320	9.320	9,717,298
2022-04-07	9.360	9.500	9.140	9.320	9.320	11,471,500
2022-04-06	9.110	9.650	8.980	9.390	9.390	16,429,682
2022-04-01	9.250	9.480	8.900	9.030	9.030	22,289,074
2022-03-31	8.830	8.870	8.550	8.670	8.670	10,820,800
2022-03-30	8.850	9.030	8.740	8.900	8.900	9,295,900
2022-03-29	8.800	8.910	8.650	8.830	8.830	8,013,300
2022-03-28	8.880	9.100	8.720	8.800	8.800	15,112,803
2022-03-25	8.890	9.350	8.800	9.070	9.070	24,065,922
2022-03-24	8.670	8.730	8.480	8.670	8.670	12,506,000
2022-03-23	8.950	9.030	8.750	8.780	8.780	11,416,675
2022-03-22	8.960	9.080	8.790	9.020	9.020	10,780,828
2022-03-21	9.240	9.420	8.900	9.110	9.110	14,819,143
2022-03-18	9.000	9.420	8.910	9.300	9.300	15,718,905
2022-03-17	9.090	9.540	9.060	9.080	9.080	17,263,913
2022-03-16	9.010	9.200	8.580	9.000	9.000	21,459,503
2022-03-15	10.040	10.040	8.960	8.960	8.960	21,170,300
2022-03-14	10.320	10.440	9.910	9.960	9.960	14,425,700
2022-03-11	10.500	10.530	10.120	10.480	10.480	10,727,700
2022-03-10	10.100	10.740	10.000	10.490	10.490	16,914,461
2022-03-09	10.170	10.280	9.500	9.940	9.940	14,375,400
2022-03-08	10.230	10.680	9.600	10.300	10.300	17,247,122
2022-03-07	10.290	10.600	10.170	10.230	10.230	10,369,100
2022-03-04	11.230	11.240	10.340	10.450	10.450	19,830,130
2022-03-03	11.600	11.940	10.990	11.060	11.060	34,190,382
2022-03-02	10.300	11.370	10.030	11.370	11.370	23,311,687
2022-03-01	10.580	10.690	10.180	10.340	10.340	11,312,205
2022-02-28	10.480	10.720	10.360	10.510	10.510	10,968,026
2022-02-25	10.720	11.050	10.350	10.480	10.480	17,569,750
2022-02-24	10.710	11.520	10.520	10.730	10.730	16,676,499
2022-02-23	10.420	10.830	10.420	10.730	10.730	6,726,060
2022-02-22	10.610	10.680	10.300	10.450	10.450	7,251,460
2022-02-21	10.760	10.860	10.640	10.720	10.720	4,431,813
2022-02-18	10.690	10.940	10.560	10.760	10.760	4,944,950
2022-02-17	11.050	11.050	10.720	10.770	10.770	5,457,675
2022-02-16	10.790	11.140	10.620	10.930	10.930	8,298,180
2022-02-15	10.400	10.710	10.300	10.660	10.660	6,930,799
2022-02-14	10.600	10.790	10.330	10.440	10.440	5,195,815
2022-02-11	11.020	11.230	10.600	10.690	10.690	8,867,000
2022-02-10	11.250	11.560	11.030	11.130	11.130	10,550,011
2022-02-09	10.220	11.280	10.160	11.140	11.140	16,352,139

← NewerPage 19 of 21 · 1,218 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.