Hebei Huatong Wires and Cables Group Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.690	8.760	8.410	8.620	8.591	6,028,000
2024-07-24	8.830	8.880	8.580	8.640	8.611	6,629,000
2024-07-23	9.140	9.170	8.780	8.800	8.770	4,909,127
2024-07-22	9.110	9.250	9.010	9.090	9.059	3,397,066
2024-07-19	9.180	9.270	9.020	9.100	9.069	3,214,600
2024-07-18	9.010	9.260	8.910	9.180	9.149	5,044,700
2024-07-17	9.310	9.340	9.030	9.070	9.039	5,753,600
2024-07-16	9.580	9.690	9.300	9.380	9.277	6,447,200
2024-07-15	9.830	9.870	9.510	9.580	9.475	4,928,809
2024-07-12	9.890	10.060	9.760	9.810	9.703	6,213,509
2024-07-11	10.050	10.130	9.880	9.890	9.782	8,741,600
2024-07-10	9.960	10.060	9.820	9.940	9.831	6,442,502
2024-07-09	9.630	10.080	9.430	10.080	9.970	9,787,800
2024-07-08	9.640	9.800	9.400	9.630	9.525	6,537,237
2024-07-05	9.570	9.570	9.570	9.570	9.465	0
2024-07-04	9.720	9.890	9.480	9.570	9.465	6,959,000
2024-07-03	9.970	9.980	9.720	9.780	9.673	5,793,102
2024-07-02	10.280	10.300	9.920	9.930	9.821	9,341,902
2024-07-01	10.500	10.600	10.090	10.290	10.177	9,152,300
2024-06-28	9.970	10.770	9.950	10.520	10.405	11,696,200
2024-06-27	10.300	10.350	9.960	9.960	9.851	6,901,700
2024-06-26	10.280	10.390	10.170	10.370	10.256	6,343,600
2024-06-25	10.370	10.490	10.110	10.300	10.187	8,329,333
2024-06-24	10.900	10.930	10.410	10.420	10.306	10,485,445
2024-06-21	10.820	11.110	10.750	10.930	10.810	8,920,234
2024-06-20	10.850	11.150	10.680	10.820	10.702	11,494,377
2024-06-19	11.050	11.060	10.780	10.880	10.761	11,041,300
2024-06-18	10.460	11.300	10.170	11.060	10.939	19,741,900
2024-06-17	10.840	10.980	10.450	10.510	10.395	10,506,122
2024-06-14	10.810	11.130	10.760	10.850	10.731	9,192,975
2024-06-13	10.800	11.230	10.780	10.950	10.830	10,438,100
2024-06-12	10.810	11.020	10.620	10.890	10.771	10,155,728
2024-06-11	11.100	11.100	10.730	10.950	10.830	7,049,137
2024-06-07	11.110	11.330	10.910	11.100	10.978	7,397,212
2024-06-06	11.350	11.650	11.000	11.050	10.929	13,829,700
2024-06-05	12.060	12.390	11.280	11.430	11.305	17,373,900
2024-06-04	11.740	12.170	11.600	12.060	11.928	9,760,000
2024-06-03	11.970	11.980	11.640	11.850	11.720	8,275,100
2024-05-31	11.980	12.090	11.600	11.980	11.849	15,311,846
2024-05-30	12.470	12.550	11.980	12.000	11.869	12,046,133
2024-05-29	12.130	12.770	11.860	12.470	12.333	17,400,046
2024-05-28	12.410	12.630	12.080	12.140	12.007	15,725,900
2024-05-27	12.550	12.810	12.140	12.510	12.373	24,478,986
2024-05-24	12.300	12.950	12.250	12.270	12.136	20,658,447
2024-05-23	12.590	12.750	12.110	12.200	12.066	18,050,367
2024-05-22	12.770	13.080	12.480	12.650	12.512	26,215,600
2024-05-21	12.800	13.170	12.520	12.840	12.699	38,339,490
2024-05-20	11.220	12.470	11.110	12.470	12.333	29,706,144
2024-05-17	11.600	11.790	11.150	11.340	11.216	21,844,300
2024-05-16	12.270	12.460	11.620	11.660	11.532	23,975,706
2024-05-15	12.200	12.670	12.050	12.210	12.076	25,517,126
2024-05-14	11.700	12.570	11.560	12.460	12.324	41,439,869
2024-05-13	10.820	11.910	10.620	11.760	11.631	37,533,266
2024-05-10	10.420	10.970	10.260	10.830	10.711	16,886,465
2024-05-09	10.620	10.830	10.370	10.400	10.286	15,055,700
2024-05-08	11.070	11.140	10.560	10.610	10.494	12,763,200
2024-05-07	11.000	11.520	10.970	11.120	10.998	15,118,100
2024-05-06	10.500	11.140	10.250	11.010	10.889	19,378,141
2024-04-30	11.180	11.600	10.250	10.510	10.395	32,651,551
2024-04-29	10.790	11.180	10.670	11.160	11.038	14,693,727

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0635 CNY
2024-07-17	0.0710 CNY
2023-07-14	0.0510 CNY
2022-06-23	0.0240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.