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
2026-07-21	25.530	26.970	24.860	26.940	26.940	32,882,892
2026-07-20	23.690	25.800	23.410	25.600	25.600	42,335,797
2026-07-17	24.450	24.610	23.240	23.540	23.540	22,474,844
2026-07-16	25.160	25.580	24.280	24.530	24.530	23,650,948
2026-07-15	24.850	25.770	24.740	24.920	24.920	35,073,857
2026-07-14	22.960	25.260	22.710	25.260	25.260	26,698,324
2026-07-13	24.230	24.670	22.800	22.960	22.960	13,943,965
2026-07-10	23.870	25.050	22.900	24.320	24.320	20,725,479
2026-07-09	24.110	25.050	22.650	23.440	23.440	30,670,215
2026-07-08	25.580	25.690	23.620	23.630	23.630	41,397,480
2026-07-07	29.400	29.890	26.240	26.240	26.240	21,872,200
2026-07-06	27.200	29.150	26.600	29.150	29.150	6,861,834
2026-07-03	26.160	27.250	25.700	26.500	26.500	16,537,824
2026-07-02	26.410	26.820	25.670	25.780	25.780	14,256,675
2026-07-01	26.000	26.790	25.330	26.090	26.090	13,873,600
2026-06-30	26.300	26.440	25.700	26.100	26.100	13,025,700
2026-06-29	26.770	27.550	25.820	26.340	26.340	20,650,400
2026-06-26	27.480	28.150	25.970	26.110	26.110	20,422,600
2026-06-25	29.090	29.260	27.290	27.490	27.490	26,577,185
2026-06-24	29.990	30.000	28.990	29.410	29.410	13,692,619
2026-06-23	32.000	32.100	29.780	29.930	29.930	16,960,388
2026-06-22	31.150	32.130	30.440	32.000	32.000	23,083,682
2026-06-18	32.590	33.130	30.850	31.280	31.280	21,869,727
2026-06-17	33.190	33.810	32.520	32.650	32.650	15,596,990
2026-06-16	33.650	34.710	32.710	33.520	33.520	22,851,217
2026-06-15	35.000	36.400	33.430	34.350	34.350	25,056,730
2026-06-12	35.180	36.500	34.020	35.370	35.370	18,261,515
2026-06-11	34.740	35.390	33.920	34.490	34.490	11,363,386
2026-06-10	36.330	36.630	34.060	35.100	35.100	20,519,399
2026-06-09	37.300	37.590	35.500	37.020	37.020	14,034,900
2026-06-08	37.000	38.180	36.100	36.570	36.570	16,989,583
2026-06-05	39.670	40.380	38.890	39.150	39.150	12,867,827
2026-06-04	42.100	42.250	39.050	39.670	39.670	17,921,597
2026-06-03	40.560	43.130	38.700	42.420	42.420	22,977,363
2026-06-02	41.850	42.360	40.300	41.140	41.140	26,442,993
2026-06-01	39.640	43.460	39.540	42.560	42.560	31,316,964
2026-05-29	39.300	41.200	39.130	39.510	39.510	14,262,800
2026-05-28	41.870	41.990	39.010	39.430	39.430	16,795,600
2026-05-27	45.310	45.310	41.660	41.870	41.870	19,234,168
2026-05-26	40.480	44.700	38.850	44.700	44.700	21,540,718
2026-05-25	42.200	42.700	40.010	40.640	40.640	7,918,790
2026-05-22	39.750	41.800	39.750	41.450	41.450	15,485,100
2026-05-21	41.900	42.500	39.450	39.510	39.510	10,075,000
2026-05-20	39.510	42.150	39.350	41.950	41.950	14,564,300
2026-05-19	40.860	40.880	39.150	40.000	40.000	11,209,600
2026-05-18	41.140	41.550	40.070	40.500	40.500	12,893,635
2026-05-15	41.230	42.770	40.530	41.550	41.550	15,264,300
2026-05-14	41.800	44.670	41.300	41.350	41.350	20,936,410
2026-05-13	41.470	43.430	40.970	41.560	41.560	15,237,800
2026-05-12	42.010	42.850	41.000	41.490	41.490	12,789,300
2026-05-11	43.650	44.000	41.670	41.920	41.920	17,346,900
2026-05-08	43.550	44.950	42.830	43.680	43.680	13,479,300
2026-05-07	44.350	45.700	43.240	43.990	43.990	15,163,109
2026-05-06	42.900	43.900	41.860	42.750	42.750	11,816,400
2026-04-30	43.500	43.570	42.540	42.700	42.700	5,985,951
2026-04-29	44.200	44.570	42.880	43.330	43.330	7,814,110
2026-04-28	42.260	44.910	42.170	44.200	44.200	10,656,600
2026-04-27	44.710	44.790	42.700	42.890	42.890	14,740,900
2026-04-24	44.770	45.190	43.620	44.700	44.700	8,435,718
2026-04-23	46.970	47.580	43.700	44.930	44.930	16,416,300

← NewerPage 2 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.