Hebei Huatong Wires and Cables Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.380 | 7.680 | 7.160 | 7.520 | 7.438 | 17,055,972 |
| 2024-01-22 | 7.780 | 7.920 | 7.360 | 7.440 | 7.359 | 23,930,875 |
| 2024-01-19 | 7.960 | 7.960 | 7.680 | 7.770 | 7.685 | 25,338,263 |
| 2024-01-18 | 7.850 | 8.110 | 7.610 | 8.080 | 7.992 | 39,719,862 |
| 2024-01-17 | 8.020 | 8.250 | 7.920 | 7.970 | 7.883 | 19,157,299 |
| 2024-01-16 | 8.100 | 8.110 | 7.950 | 8.070 | 7.982 | 12,191,958 |
| 2024-01-15 | 7.920 | 7.920 | 7.920 | 7.920 | 7.833 | 0 |
| 2024-01-12 | 7.890 | 8.150 | 7.870 | 7.920 | 7.833 | 14,312,800 |
| 2024-01-11 | 7.720 | 7.940 | 7.710 | 7.900 | 7.814 | 9,400,541 |
| 2024-01-10 | 7.810 | 7.870 | 7.680 | 7.750 | 7.665 | 6,907,600 |
| 2024-01-09 | 7.820 | 7.920 | 7.740 | 7.810 | 7.725 | 11,609,100 |
| 2024-01-08 | 7.740 | 8.150 | 7.700 | 7.790 | 7.705 | 17,962,700 |
| 2024-01-05 | 7.870 | 7.960 | 7.700 | 7.750 | 7.665 | 9,598,600 |
| 2024-01-04 | 7.840 | 7.890 | 7.770 | 7.880 | 7.794 | 7,997,900 |
| 2024-01-03 | 7.740 | 7.950 | 7.730 | 7.860 | 7.774 | 11,245,400 |
| 2024-01-02 | 7.750 | 7.820 | 7.710 | 7.760 | 7.675 | 11,189,362 |
| 2023-12-29 | 7.720 | 7.780 | 7.660 | 7.700 | 7.616 | 12,424,452 |
| 2023-12-28 | 7.600 | 7.770 | 7.520 | 7.720 | 7.636 | 17,037,078 |
| 2023-12-27 | 7.380 | 7.610 | 7.290 | 7.610 | 7.527 | 11,565,600 |
| 2023-12-26 | 7.450 | 7.450 | 7.370 | 7.400 | 7.319 | 5,490,800 |
| 2023-12-25 | 7.510 | 7.540 | 7.380 | 7.420 | 7.339 | 5,931,000 |
| 2023-12-22 | 7.620 | 7.630 | 7.480 | 7.510 | 7.428 | 8,401,300 |
| 2023-12-21 | 7.510 | 7.620 | 7.360 | 7.610 | 7.527 | 10,985,800 |
| 2023-12-20 | 7.530 | 7.650 | 7.510 | 7.520 | 7.438 | 9,821,000 |
| 2023-12-19 | 7.490 | 7.570 | 7.450 | 7.560 | 7.477 | 9,129,100 |
| 2023-12-18 | 7.490 | 7.640 | 7.450 | 7.500 | 7.418 | 10,001,000 |
| 2023-12-15 | 7.450 | 7.550 | 7.410 | 7.510 | 7.428 | 8,091,600 |
| 2023-12-14 | 7.370 | 7.540 | 7.370 | 7.470 | 7.388 | 10,204,300 |
| 2023-12-13 | 7.330 | 7.440 | 7.320 | 7.370 | 7.289 | 5,242,700 |
| 2023-12-12 | 7.340 | 7.360 | 7.280 | 7.360 | 7.279 | 4,323,800 |
| 2023-12-11 | 7.230 | 7.350 | 7.140 | 7.330 | 7.250 | 6,256,000 |
| 2023-12-08 | 7.410 | 7.450 | 7.260 | 7.260 | 7.181 | 6,806,000 |
| 2023-12-07 | 7.420 | 7.450 | 7.390 | 7.410 | 7.329 | 5,204,500 |
| 2023-12-06 | 7.360 | 7.480 | 7.340 | 7.440 | 7.359 | 6,413,760 |
| 2023-12-05 | 7.480 | 7.490 | 7.350 | 7.350 | 7.270 | 6,116,800 |
| 2023-12-04 | 7.490 | 7.520 | 7.460 | 7.470 | 7.388 | 7,174,200 |
| 2023-12-01 | 7.450 | 7.510 | 7.320 | 7.490 | 7.408 | 7,895,700 |
| 2023-11-30 | 7.500 | 7.560 | 7.400 | 7.460 | 7.378 | 8,029,200 |
| 2023-11-29 | 7.530 | 7.570 | 7.460 | 7.520 | 7.438 | 7,974,200 |
| 2023-11-28 | 7.470 | 7.550 | 7.420 | 7.520 | 7.438 | 7,980,200 |
| 2023-11-27 | 7.450 | 7.520 | 7.430 | 7.500 | 7.418 | 6,751,400 |
| 2023-11-24 | 7.540 | 7.550 | 7.410 | 7.430 | 7.349 | 6,116,900 |
| 2023-11-23 | 7.440 | 7.530 | 7.430 | 7.520 | 7.438 | 6,290,300 |
| 2023-11-22 | 7.510 | 7.560 | 7.450 | 7.450 | 7.368 | 7,140,600 |
| 2023-11-21 | 7.590 | 7.620 | 7.530 | 7.530 | 7.448 | 7,350,800 |
| 2023-11-20 | 7.510 | 7.600 | 7.500 | 7.580 | 7.497 | 8,386,800 |
| 2023-11-17 | 7.450 | 7.520 | 7.430 | 7.500 | 7.418 | 6,498,600 |
| 2023-11-16 | 7.550 | 7.550 | 7.460 | 7.470 | 7.388 | 6,543,200 |
| 2023-11-15 | 7.500 | 7.570 | 7.470 | 7.540 | 7.457 | 7,474,900 |
| 2023-11-14 | 7.470 | 7.490 | 7.410 | 7.460 | 7.378 | 6,965,700 |
| 2023-11-13 | 7.390 | 7.480 | 7.370 | 7.480 | 7.398 | 10,904,000 |
| 2023-11-10 | 7.350 | 7.390 | 7.280 | 7.370 | 7.289 | 8,808,700 |
| 2023-11-09 | 7.360 | 7.420 | 7.320 | 7.370 | 7.289 | 8,562,900 |
| 2023-11-08 | 7.390 | 7.400 | 7.300 | 7.340 | 7.260 | 9,412,600 |
| 2023-11-07 | 7.350 | 7.420 | 7.250 | 7.390 | 7.309 | 11,268,500 |
| 2023-11-06 | 7.330 | 7.420 | 7.310 | 7.350 | 7.270 | 10,315,300 |
| 2023-11-03 | 7.150 | 7.370 | 7.140 | 7.270 | 7.190 | 10,466,300 |
| 2023-11-02 | 7.250 | 7.280 | 7.160 | 7.170 | 7.092 | 10,989,474 |
| 2023-11-01 | 7.210 | 7.410 | 7.140 | 7.250 | 7.171 | 19,169,600 |
| 2023-10-31 | 7.450 | 7.470 | 7.150 | 7.210 | 7.131 | 20,362,991 |
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.