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
2025-01-21	2.760	2.920	2.730	2.740	2.740	29,274,056
2025-01-20	2.670	2.800	2.590	2.800	2.800	31,990,307
2025-01-17	2.520	2.670	2.510	2.670	2.670	16,565,450
2025-01-16	2.660	2.710	2.540	2.540	2.540	38,332,115
2025-01-15	2.470	2.580	2.440	2.580	2.580	13,974,942
2025-01-14	2.460	2.560	2.420	2.460	2.460	25,074,002
2025-01-13	2.430	2.520	2.330	2.500	2.500	30,067,100
2025-01-10	2.350	2.400	2.320	2.400	2.400	25,451,648
2025-01-09	2.170	2.290	2.170	2.290	2.290	19,888,948
2025-01-08	2.180	2.210	2.120	2.180	2.180	20,395,105
2025-01-07	2.170	2.230	2.150	2.220	2.220	28,945,380
2025-01-06	2.260	2.280	2.260	2.260	2.260	17,972,200
2025-01-03	2.450	2.460	2.380	2.380	2.380	34,369,900
2025-01-02	2.550	2.550	2.370	2.510	2.510	76,267,173
2024-12-31	2.430	2.430	2.430	2.430	2.430	7,568,850
2024-12-30	2.310	2.310	2.310	2.310	2.310	4,109,500
2024-12-27	2.130	2.320	2.130	2.200	2.200	34,380,602
2024-12-26	2.090	2.300	2.090	2.230	2.230	39,156,655
2024-12-25	2.130	2.260	2.090	2.200	2.200	36,759,564
2024-12-24	2.040	2.170	2.010	2.150	2.150	27,321,134
2024-12-23	2.200	2.210	2.110	2.110	2.110	19,590,400
2024-12-20	2.130	2.240	2.100	2.220	2.220	33,522,773
2024-12-19	2.110	2.130	2.080	2.130	2.130	30,630,207
2024-12-18	1.960	2.030	1.960	2.030	2.030	6,266,900
2024-12-17	1.970	2.010	1.930	1.930	1.930	20,266,616
2024-12-16	2.140	2.160	2.030	2.030	2.030	24,270,200
2024-12-13	2.160	2.180	2.100	2.140	2.140	20,417,000
2024-12-12	2.260	2.300	2.150	2.150	2.150	35,387,195
2024-12-11	2.220	2.340	2.190	2.260	2.260	35,654,500
2024-12-10	2.330	2.330	2.210	2.260	2.260	59,020,320
2024-12-09	2.220	2.220	2.220	2.220	2.220	2,712,100
2024-12-06	2.020	2.110	2.010	2.110	2.110	28,826,704
2024-12-05	2.120	2.150	2.000	2.010	2.010	39,531,152
2024-12-04	2.060	2.150	2.050	2.110	2.110	32,872,150
2024-12-03	1.950	2.050	1.940	2.050	2.050	37,294,572
2024-12-02	1.810	1.950	1.810	1.950	1.950	32,168,323
2024-11-29	1.930	1.950	1.840	1.860	1.860	28,480,697
2024-11-28	1.810	1.890	1.810	1.890	1.890	30,114,069
2024-11-27	1.830	1.850	1.770	1.800	1.800	30,448,428
2024-11-26	1.910	1.930	1.810	1.860	1.860	36,268,908
2024-11-25	1.840	1.960	1.840	1.910	1.910	27,770,343
2024-11-22	1.950	2.010	1.870	1.890	1.890	27,525,023
2024-11-21	2.040	2.050	1.940	1.970	1.970	23,213,846
2024-11-20	2.010	2.090	2.010	2.040	2.040	22,539,128
2024-11-19	2.010	2.040	1.990	2.000	2.000	24,237,189
2024-11-18	2.090	2.150	2.090	2.090	2.090	15,817,246
2024-11-15	2.270	2.280	2.200	2.200	2.200	26,737,237
2024-11-14	2.260	2.380	2.170	2.320	2.320	41,738,260
2024-11-13	2.320	2.460	2.250	2.270	2.270	40,726,576
2024-11-12	2.330	2.370	2.260	2.370	2.370	58,049,960
2024-11-11	2.220	2.260	2.170	2.260	2.260	26,991,650
2024-11-08	2.050	2.150	2.030	2.150	2.150	40,170,054
2024-11-07	2.050	2.130	1.990	2.050	2.050	50,570,521
2024-11-06	1.970	2.030	1.970	2.030	2.030	18,328,850
2024-11-05	1.870	1.950	1.870	1.930	1.930	28,354,400
2024-11-04	1.860	1.930	1.820	1.880	1.880	31,190,001
2024-11-01	1.820	1.930	1.820	1.900	1.900	49,061,991
2024-10-31	1.920	1.920	1.920	1.920	1.920	9,209,100
2024-10-30	1.910	2.060	1.910	2.020	2.020	26,831,879
2024-10-29	2.080	2.120	1.990	1.990	1.990	36,905,703

← NewerPage 8 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.