Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.980 | 2.090 | 1.970 | 2.090 | 2.090 | 32,183,950 |
| 2024-10-25 | 2.010 | 2.020 | 1.930 | 1.990 | 1.990 | 35,848,419 |
| 2024-10-24 | 1.860 | 1.970 | 1.860 | 1.970 | 1.970 | 30,260,262 |
| 2024-10-23 | 1.880 | 1.890 | 1.810 | 1.880 | 1.880 | 34,272,635 |
| 2024-10-22 | 1.960 | 1.970 | 1.880 | 1.900 | 1.900 | 24,963,705 |
| 2024-10-21 | 1.850 | 1.920 | 1.830 | 1.910 | 1.910 | 25,280,700 |
| 2024-10-18 | 1.830 | 1.910 | 1.830 | 1.860 | 1.860 | 28,102,553 |
| 2024-10-17 | 1.810 | 1.860 | 1.800 | 1.820 | 1.820 | 22,799,303 |
| 2024-10-16 | 1.890 | 1.940 | 1.860 | 1.880 | 1.880 | 29,529,600 |
| 2024-10-15 | 1.780 | 1.900 | 1.770 | 1.900 | 1.900 | 36,743,000 |
| 2024-10-14 | 1.870 | 1.890 | 1.810 | 1.810 | 1.810 | 34,271,340 |
| 2024-10-11 | 1.880 | 1.980 | 1.860 | 1.910 | 1.910 | 35,977,550 |
| 2024-10-10 | 1.810 | 1.960 | 1.800 | 1.920 | 1.920 | 48,945,256 |
| 2024-10-09 | 1.950 | 1.960 | 1.890 | 1.890 | 1.890 | 36,551,100 |
| 2024-10-08 | 2.060 | 2.170 | 1.990 | 1.990 | 1.990 | 71,731,328 |
| 2024-09-30 | 1.960 | 2.120 | 1.960 | 2.090 | 2.090 | 70,092,690 |
| 2024-09-27 | 2.110 | 2.120 | 2.050 | 2.060 | 2.060 | 24,614,200 |
| 2024-09-26 | 2.030 | 2.110 | 2.010 | 2.060 | 2.060 | 35,225,050 |
| 2024-09-25 | 1.950 | 2.090 | 1.950 | 2.090 | 2.090 | 44,151,464 |
| 2024-09-24 | 1.920 | 2.040 | 1.910 | 1.990 | 1.990 | 33,050,500 |
| 2024-09-23 | 2.040 | 2.060 | 2.000 | 2.000 | 2.000 | 13,238,400 |
| 2024-09-20 | 2.090 | 2.200 | 2.030 | 2.100 | 2.100 | 40,079,605 |
| 2024-09-19 | 1.920 | 2.110 | 1.910 | 2.110 | 2.110 | 56,607,462 |
| 2024-09-18 | 2.020 | 2.050 | 2.010 | 2.010 | 2.010 | 9,932,600 |
| 2024-09-13 | 2.180 | 2.190 | 2.120 | 2.120 | 2.120 | 31,364,805 |
| 2024-09-12 | 2.150 | 2.340 | 2.150 | 2.230 | 2.230 | 54,374,807 |
| 2024-09-11 | 2.260 | 2.320 | 2.260 | 2.260 | 2.260 | 14,190,700 |
| 2024-09-10 | 2.440 | 2.440 | 2.380 | 2.380 | 2.380 | 37,543,864 |
| 2024-09-09 | 2.510 | 2.510 | 2.420 | 2.510 | 2.510 | 65,825,585 |
| 2024-09-06 | 2.540 | 2.540 | 2.340 | 2.390 | 2.390 | 61,258,965 |
| 2024-09-05 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 3,720,800 |
| 2024-09-04 | 2.630 | 2.640 | 2.550 | 2.550 | 2.550 | 21,108,200 |
| 2024-09-03 | 2.620 | 2.680 | 2.560 | 2.680 | 2.680 | 59,377,791 |
| 2024-09-02 | 2.560 | 2.630 | 2.490 | 2.550 | 2.550 | 36,447,847 |
| 2024-08-30 | 2.380 | 2.500 | 2.330 | 2.500 | 2.500 | 63,566,970 |
| 2024-08-29 | 2.270 | 2.380 | 2.240 | 2.380 | 2.380 | 41,236,449 |
| 2024-08-28 | 2.360 | 2.360 | 2.180 | 2.270 | 2.270 | 50,529,786 |
| 2024-08-27 | 2.130 | 2.250 | 2.130 | 2.250 | 2.250 | 43,772,201 |
| 2024-08-26 | 2.200 | 2.270 | 2.130 | 2.140 | 2.140 | 45,316,882 |
| 2024-08-23 | 2.310 | 2.380 | 2.170 | 2.240 | 2.240 | 54,805,000 |
| 2024-08-22 | 2.190 | 2.280 | 2.160 | 2.280 | 2.280 | 46,183,450 |
| 2024-08-21 | 2.010 | 2.170 | 1.970 | 2.170 | 2.170 | 59,104,725 |
| 2024-08-20 | 2.070 | 2.140 | 2.030 | 2.070 | 2.070 | 55,263,937 |
| 2024-08-19 | 2.040 | 2.040 | 1.960 | 2.040 | 2.040 | 39,825,125 |
| 2024-08-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,929,375 |
| 2024-08-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,754,215 |
| 2024-08-14 | 1.780 | 1.860 | 1.750 | 1.760 | 1.760 | 22,438,250 |
| 2024-08-13 | 1.770 | 1.820 | 1.760 | 1.800 | 1.800 | 30,494,650 |
| 2024-08-12 | 1.890 | 1.900 | 1.850 | 1.850 | 1.850 | 19,827,150 |
| 2024-08-09 | 1.910 | 1.980 | 1.880 | 1.950 | 1.950 | 43,894,050 |
| 2024-08-08 | 1.870 | 1.900 | 1.800 | 1.900 | 1.900 | 43,153,450 |
| 2024-08-07 | 1.700 | 1.810 | 1.680 | 1.810 | 1.810 | 32,358,250 |
| 2024-08-06 | 1.800 | 1.820 | 1.720 | 1.720 | 1.720 | 40,744,800 |
| 2024-08-05 | 1.860 | 1.910 | 1.810 | 1.810 | 1.810 | 35,721,586 |
| 2024-08-02 | 1.920 | 1.980 | 1.880 | 1.910 | 1.910 | 34,536,523 |
| 2024-08-01 | 1.850 | 1.940 | 1.840 | 1.910 | 1.910 | 31,681,948 |
| 2024-07-31 | 1.900 | 2.000 | 1.860 | 1.870 | 1.870 | 45,914,100 |
| 2024-07-30 | 2.010 | 2.030 | 1.940 | 1.960 | 1.960 | 41,038,958 |
| 2024-07-29 | 2.050 | 2.080 | 2.040 | 2.040 | 2.040 | 31,631,300 |
| 2024-07-26 | 2.120 | 2.180 | 2.040 | 2.150 | 2.150 | 30,901,303 |
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.