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
2023-07-31	8.200	8.390	8.130	8.390	8.298	35,522,866
2023-07-28	8.110	8.270	8.070	8.190	8.100	27,983,416
2023-07-27	8.200	8.370	8.180	8.210	8.120	26,245,800
2023-07-26	8.110	8.320	8.110	8.190	8.100	27,629,817
2023-07-25	8.240	8.310	8.080	8.180	8.090	33,537,141
2023-07-24	8.140	8.420	8.070	8.230	8.140	42,749,252
2023-07-21	7.990	8.220	7.950	7.990	7.903	34,671,346
2023-07-20	8.210	8.290	7.940	7.950	7.863	49,028,572
2023-07-19	8.110	8.560	8.100	8.200	8.110	74,753,146
2023-07-18	7.980	8.310	7.820	8.110	8.021	100,561,473
2023-07-17	7.810	7.810	7.650	7.810	7.725	47,375,117
2023-07-14	7.160	7.170	7.070	7.100	7.022	4,319,704
2023-07-13	7.180	7.240	7.140	7.180	7.051	5,430,304
2023-07-12	7.190	7.250	7.160	7.170	7.041	4,228,600
2023-07-11	7.180	7.220	7.130	7.180	7.051	3,733,800
2023-07-10	7.170	7.200	7.130	7.170	7.041	3,664,206
2023-07-07	7.120	7.180	7.100	7.130	7.002	3,237,000
2023-07-06	7.130	7.170	7.110	7.140	7.012	3,269,300
2023-07-05	7.170	7.200	7.130	7.150	7.022	4,113,400
2023-07-04	7.190	7.210	7.130	7.170	7.041	4,592,100
2023-07-03	7.130	7.200	7.120	7.160	7.031	5,284,800
2023-06-30	7.070	7.150	7.040	7.120	6.992	6,197,650
2023-06-29	6.970	7.080	6.930	7.070	6.943	6,593,464
2023-06-28	6.950	6.990	6.820	6.970	6.845	4,883,000
2023-06-27	6.810	6.940	6.790	6.930	6.805	5,156,588
2023-06-26	6.860	6.950	6.830	6.850	6.727	4,308,690
2023-06-21	6.930	7.000	6.870	6.890	6.766	4,558,100
2023-06-20	6.960	7.000	6.870	6.930	6.805	6,696,400
2023-06-19	7.070	7.070	6.970	7.000	6.874	5,923,800
2023-06-16	7.030	7.110	7.020	7.060	6.933	4,993,400
2023-06-15	7.020	7.060	6.960	7.050	6.923	5,667,800
2023-06-14	7.000	7.080	6.930	7.060	6.933	6,484,850
2023-06-13	6.920	7.030	6.920	7.000	6.874	4,338,797
2023-06-12	6.880	6.970	6.770	6.930	6.805	4,741,200
2023-06-09	6.840	6.890	6.820	6.880	6.756	3,414,172
2023-06-08	6.910	6.910	6.820	6.840	6.717	3,921,600
2023-06-07	6.930	6.990	6.860	6.890	6.766	5,030,300
2023-06-06	7.120	7.140	6.930	6.950	6.825	6,011,600
2023-06-05	7.150	7.170	7.080	7.140	7.012	4,237,747
2023-06-02	7.080	7.180	7.080	7.140	7.012	4,335,900
2023-06-01	7.070	7.130	7.040	7.080	6.953	4,467,700
2023-05-31	7.180	7.180	7.080	7.090	6.963	3,957,083
2023-05-30	7.190	7.190	7.060	7.180	7.051	5,794,700
2023-05-29	7.220	7.230	7.120	7.140	7.012	4,383,000
2023-05-26	7.270	7.270	7.140	7.210	7.080	5,229,700
2023-05-25	7.190	7.290	7.170	7.270	7.139	6,770,600
2023-05-24	7.170	7.250	7.130	7.190	7.061	5,050,100
2023-05-23	7.250	7.290	7.190	7.200	7.071	5,227,100
2023-05-22	7.220	7.280	7.190	7.250	7.120	3,890,100
2023-05-19	7.280	7.280	7.180	7.220	7.090	4,438,900
2023-05-18	7.280	7.300	7.200	7.270	7.139	6,716,400
2023-05-17	7.180	7.290	7.130	7.260	7.130	8,372,100
2023-05-16	7.150	7.260	7.110	7.180	7.051	9,072,881
2023-05-15	7.040	7.140	7.020	7.140	7.012	5,490,164
2023-05-12	7.110	7.120	7.010	7.030	6.904	3,953,998
2023-05-11	7.030	7.120	7.010	7.120	6.992	6,124,523
2023-05-10	6.910	7.060	6.900	7.010	6.884	6,721,600
2023-05-09	7.090	7.090	6.900	6.920	6.796	9,538,100
2023-05-08	7.030	7.110	7.010	7.090	6.963	6,620,974
2023-05-05	7.160	7.160	6.950	7.010	6.884	7,753,774

← NewerPage 14 of 21 · 1,218 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.