Hebei Huatong Wires and Cables Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.680 | 10.840 | 10.290 | 10.790 | 10.672 | 10,821,000 |
| 2024-04-25 | 10.610 | 10.970 | 10.600 | 10.630 | 10.514 | 8,709,200 |
| 2024-04-24 | 10.490 | 10.700 | 10.370 | 10.600 | 10.484 | 7,486,405 |
| 2024-04-23 | 10.810 | 10.880 | 10.350 | 10.470 | 10.355 | 10,244,200 |
| 2024-04-22 | 10.800 | 11.090 | 10.670 | 10.770 | 10.652 | 11,007,513 |
| 2024-04-19 | 10.760 | 11.150 | 10.720 | 10.860 | 10.741 | 12,824,000 |
| 2024-04-18 | 10.600 | 11.270 | 10.490 | 10.870 | 10.751 | 18,030,029 |
| 2024-04-17 | 10.360 | 10.820 | 10.300 | 10.600 | 10.484 | 14,223,776 |
| 2024-04-16 | 10.300 | 10.870 | 9.880 | 10.460 | 10.345 | 19,951,454 |
| 2024-04-15 | 10.620 | 11.160 | 10.210 | 10.480 | 10.365 | 18,930,298 |
| 2024-04-12 | 10.120 | 10.620 | 10.030 | 10.560 | 10.444 | 18,864,200 |
| 2024-04-11 | 9.670 | 10.460 | 9.650 | 10.110 | 9.999 | 18,453,800 |
| 2024-04-10 | 10.050 | 10.280 | 9.650 | 9.790 | 9.683 | 19,310,700 |
| 2024-04-09 | 10.310 | 10.500 | 9.900 | 10.170 | 10.059 | 22,389,400 |
| 2024-04-08 | 11.010 | 11.010 | 10.430 | 10.430 | 10.316 | 15,911,700 |
| 2024-04-03 | 10.630 | 10.870 | 10.320 | 10.740 | 10.622 | 16,844,700 |
| 2024-04-02 | 10.890 | 10.950 | 10.430 | 10.640 | 10.524 | 15,037,596 |
| 2024-04-01 | 11.000 | 11.090 | 10.740 | 10.860 | 10.741 | 12,268,469 |
| 2024-03-29 | 10.930 | 11.030 | 10.820 | 10.940 | 10.820 | 6,506,400 |
| 2024-03-28 | 10.630 | 11.120 | 10.410 | 10.820 | 10.702 | 12,774,600 |
| 2024-03-27 | 10.650 | 10.980 | 10.490 | 10.580 | 10.464 | 15,368,125 |
| 2024-03-26 | 10.620 | 10.790 | 10.450 | 10.660 | 10.543 | 12,252,400 |
| 2024-03-25 | 11.270 | 11.290 | 10.710 | 10.720 | 10.603 | 14,291,500 |
| 2024-03-22 | 10.950 | 11.340 | 10.750 | 11.210 | 11.087 | 14,434,358 |
| 2024-03-21 | 11.250 | 11.270 | 10.940 | 11.020 | 10.899 | 12,675,758 |
| 2024-03-20 | 10.540 | 11.400 | 10.530 | 11.250 | 11.127 | 23,253,350 |
| 2024-03-19 | 10.450 | 10.980 | 10.380 | 10.550 | 10.435 | 19,239,590 |
| 2024-03-18 | 9.680 | 10.400 | 9.680 | 10.380 | 10.266 | 22,518,650 |
| 2024-03-15 | 9.590 | 9.750 | 9.470 | 9.650 | 9.544 | 13,926,700 |
| 2024-03-14 | 9.460 | 9.640 | 9.200 | 9.640 | 9.534 | 16,781,158 |
| 2024-03-13 | 9.180 | 9.480 | 9.110 | 9.390 | 9.287 | 12,936,400 |
| 2024-03-12 | 9.510 | 9.550 | 9.160 | 9.190 | 9.089 | 14,295,500 |
| 2024-03-11 | 9.500 | 9.680 | 9.350 | 9.590 | 9.485 | 13,425,222 |
| 2024-03-08 | 9.360 | 9.550 | 9.200 | 9.380 | 9.277 | 14,992,258 |
| 2024-03-07 | 9.570 | 9.700 | 9.320 | 9.350 | 9.248 | 14,617,002 |
| 2024-03-06 | 9.100 | 9.770 | 9.090 | 9.550 | 9.445 | 22,255,614 |
| 2024-03-05 | 9.380 | 9.490 | 9.080 | 9.220 | 9.119 | 16,011,958 |
| 2024-03-04 | 9.000 | 9.360 | 8.930 | 9.250 | 9.149 | 18,430,858 |
| 2024-03-01 | 8.810 | 9.050 | 8.670 | 8.990 | 8.892 | 21,748,997 |
| 2024-02-29 | 8.630 | 8.880 | 8.350 | 8.740 | 8.644 | 21,019,400 |
| 2024-02-28 | 8.580 | 9.270 | 8.440 | 8.460 | 8.367 | 37,265,700 |
| 2024-02-27 | 8.400 | 8.470 | 8.200 | 8.470 | 8.377 | 15,478,492 |
| 2024-02-26 | 7.910 | 8.600 | 7.880 | 8.230 | 8.140 | 28,751,637 |
| 2024-02-23 | 7.500 | 7.890 | 7.490 | 7.840 | 7.754 | 13,993,764 |
| 2024-02-22 | 7.500 | 7.650 | 7.450 | 7.520 | 7.438 | 7,591,858 |
| 2024-02-21 | 7.320 | 7.740 | 7.280 | 7.520 | 7.438 | 13,522,008 |
| 2024-02-20 | 7.220 | 7.480 | 7.180 | 7.360 | 7.279 | 8,408,000 |
| 2024-02-19 | 7.100 | 7.330 | 7.100 | 7.300 | 7.220 | 12,976,435 |
| 2024-02-08 | 6.550 | 7.110 | 6.540 | 7.070 | 6.993 | 15,771,377 |
| 2024-02-07 | 6.690 | 6.830 | 6.310 | 6.460 | 6.389 | 17,750,775 |
| 2024-02-06 | 6.390 | 6.900 | 6.000 | 6.690 | 6.617 | 21,345,599 |
| 2024-02-05 | 7.060 | 7.080 | 6.410 | 6.490 | 6.419 | 19,982,700 |
| 2024-02-02 | 7.120 | 7.330 | 6.900 | 7.120 | 7.042 | 15,769,600 |
| 2024-02-01 | 7.260 | 7.310 | 6.990 | 7.170 | 7.092 | 12,990,139 |
| 2024-01-31 | 7.480 | 7.660 | 7.270 | 7.330 | 7.250 | 12,383,000 |
| 2024-01-30 | 7.580 | 7.770 | 7.500 | 7.560 | 7.477 | 10,769,044 |
| 2024-01-29 | 7.920 | 8.020 | 7.600 | 7.640 | 7.556 | 13,830,200 |
| 2024-01-26 | 7.850 | 7.920 | 7.740 | 7.840 | 7.754 | 10,823,058 |
| 2024-01-25 | 7.780 | 7.880 | 7.600 | 7.850 | 7.764 | 16,844,300 |
| 2024-01-24 | 7.600 | 7.860 | 7.480 | 7.740 | 7.655 | 18,574,258 |
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.