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
2023-10-30	7.460	7.570	7.430	7.510	7.428	8,006,700
2023-10-27	7.320	7.530	7.300	7.510	7.428	10,415,903
2023-10-26	7.400	7.440	7.310	7.400	7.319	8,547,572
2023-10-25	7.330	7.680	7.280	7.470	7.388	11,803,972
2023-10-24	7.050	7.310	7.010	7.280	7.200	10,875,200
2023-10-23	7.120	7.200	6.980	7.030	6.953	12,445,272
2023-10-20	7.150	7.330	7.080	7.120	7.042	16,310,997
2023-10-19	6.790	7.240	6.790	7.170	7.092	27,600,498
2023-10-18	7.700	7.720	7.510	7.520	7.438	6,258,306
2023-10-17	7.700	7.750	7.660	7.710	7.626	4,829,800
2023-10-16	7.810	7.820	7.640	7.690	7.606	8,041,500
2023-10-13	7.890	7.930	7.740	7.810	7.725	7,925,400
2023-10-12	7.860	7.990	7.780	7.960	7.873	6,649,600
2023-10-11	8.030	8.030	7.800	7.820	7.734	9,131,033
2023-10-10	8.120	8.120	7.940	7.960	7.873	6,907,300
2023-10-09	8.080	8.190	8.040	8.090	8.001	8,842,300
2023-09-28	7.920	8.110	7.900	8.060	7.972	7,360,300
2023-09-27	7.800	7.960	7.790	7.950	7.863	7,337,300
2023-09-26	7.810	7.880	7.780	7.810	7.725	4,702,200
2023-09-25	7.920	7.980	7.810	7.840	7.754	6,739,100
2023-09-22	7.740	7.990	7.710	7.980	7.893	7,740,824
2023-09-21	7.680	7.800	7.670	7.750	7.665	6,731,300
2023-09-20	7.820	7.830	7.710	7.730	7.645	6,103,800
2023-09-19	7.900	7.940	7.790	7.800	7.715	6,834,500
2023-09-18	7.750	7.980	7.670	7.950	7.863	10,278,447
2023-09-15	7.810	7.840	7.710	7.750	7.665	7,169,400
2023-09-14	7.890	7.940	7.730	7.800	7.715	9,692,500
2023-09-13	8.050	8.050	7.820	7.880	7.794	10,094,000
2023-09-12	8.030	8.050	7.980	8.020	7.932	5,588,600
2023-09-11	8.050	8.130	7.980	8.050	7.962	6,499,300
2023-09-08	8.060	8.070	7.970	8.020	7.932	5,707,896
2023-09-07	8.180	8.200	7.980	8.000	7.912	10,304,800
2023-09-06	8.310	8.310	8.160	8.210	8.120	8,134,900
2023-09-05	8.350	8.380	8.240	8.280	8.189	9,237,800
2023-09-04	8.270	8.380	8.180	8.380	8.288	11,024,000
2023-09-01	8.300	8.350	8.160	8.210	8.120	12,365,300
2023-08-31	8.400	8.430	8.130	8.240	8.150	17,843,600
2023-08-30	8.240	8.490	8.180	8.330	8.239	12,989,700
2023-08-29	7.850	8.260	7.780	8.260	8.170	16,485,600
2023-08-28	8.200	8.270	7.800	7.840	7.754	16,051,995
2023-08-25	7.720	7.900	7.580	7.740	7.655	12,862,495
2023-08-24	7.950	8.060	7.870	7.910	7.823	8,984,072
2023-08-23	8.020	8.110	7.940	7.950	7.863	8,244,000
2023-08-22	7.960	8.060	7.820	8.050	7.962	12,559,530
2023-08-21	7.950	8.100	7.900	7.960	7.873	11,361,173
2023-08-18	8.170	8.200	7.960	8.000	7.912	25,549,476
2023-08-17	8.550	8.580	8.090	8.200	8.110	42,180,109
2023-08-16	8.670	8.750	8.500	8.600	8.506	31,968,823
2023-08-15	8.350	8.790	8.300	8.740	8.644	45,916,627
2023-08-14	8.190	8.370	7.960	8.370	8.278	17,492,982
2023-08-11	8.310	8.380	8.180	8.280	8.189	16,566,000
2023-08-10	8.210	8.450	8.170	8.310	8.219	17,750,099
2023-08-09	8.200	8.260	8.150	8.200	8.110	7,073,199
2023-08-08	8.190	8.280	8.170	8.210	8.120	8,187,000
2023-08-07	8.200	8.270	8.130	8.230	8.140	12,962,800
2023-08-04	8.210	8.280	8.170	8.190	8.100	12,457,681
2023-08-03	8.200	8.290	8.170	8.220	8.130	16,511,499
2023-08-02	8.260	8.420	8.230	8.280	8.189	19,848,526
2023-08-01	8.340	8.340	8.150	8.300	8.209	28,315,871
2023-07-31	8.200	8.390	8.130	8.390	8.298	35,522,866

← NewerPage 13 of 21 · 1,212 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.