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
2026-04-22	48.200	48.770	46.600	47.050	47.050	11,534,670
2026-04-21	49.770	50.100	48.180	48.370	48.370	7,380,347
2026-04-20	51.420	51.650	49.490	50.010	50.010	8,003,500
2026-04-17	49.580	51.830	49.100	51.400	51.400	10,415,700
2026-04-16	47.430	50.230	47.120	50.000	50.000	12,875,667
2026-04-15	47.540	48.200	46.870	47.440	47.440	6,824,645
2026-04-14	47.970	48.950	46.520	47.400	47.400	11,383,441
2026-04-13	46.760	47.180	45.110	46.390	46.390	9,371,000
2026-04-10	49.760	49.800	47.010	47.190	47.190	11,273,500
2026-04-09	49.000	50.060	48.410	49.250	49.250	7,023,501
2026-04-08	49.000	50.120	48.330	49.700	49.700	11,495,300
2026-04-07	46.400	49.210	46.060	48.100	48.100	9,567,800
2026-04-03	49.010	49.550	46.300	46.430	46.430	8,795,071
2026-04-02	47.800	50.900	47.800	49.050	49.050	12,261,547
2026-04-01	48.020	48.700	47.100	47.430	47.430	8,333,247
2026-03-31	49.660	49.900	46.880	47.080	47.080	10,995,700
2026-03-30	48.100	49.490	47.050	48.690	48.690	16,495,752
2026-03-27	45.000	46.600	44.330	46.080	46.080	9,528,900
2026-03-26	46.230	46.870	45.150	45.440	45.440	10,332,000
2026-03-25	45.400	47.880	44.940	46.000	46.000	21,471,250
2026-03-24	41.600	44.330	41.180	44.330	44.330	20,257,940
2026-03-23	40.600	42.210	39.770	40.300	40.300	20,479,200
2026-03-20	44.250	44.470	41.960	42.380	42.380	15,554,002
2026-03-19	46.020	46.300	43.000	43.900	43.900	18,803,161
2026-03-18	48.580	48.580	45.570	46.860	46.860	18,636,354
2026-03-17	53.200	53.200	48.300	48.600	48.600	15,610,700
2026-03-16	55.170	56.630	51.600	52.560	52.560	13,189,502
2026-03-13	56.590	58.890	54.840	54.910	54.910	12,399,000
2026-03-12	55.290	59.590	54.910	56.890	56.890	14,109,600
2026-03-11	53.550	56.600	52.000	55.630	55.630	15,368,250
2026-03-10	50.600	53.290	49.130	53.130	53.130	14,930,513
2026-03-09	51.300	53.800	50.360	52.580	52.580	19,292,494
2026-03-06	54.550	55.330	50.900	51.330	51.330	20,802,800
2026-03-05	56.500	58.290	54.600	55.640	55.640	23,932,275
2026-03-04	49.300	54.340	48.800	54.340	54.340	24,073,928
2026-03-03	50.800	51.910	49.020	49.400	49.400	15,586,180
2026-03-02	47.100	50.050	47.010	49.950	49.950	10,812,241
2026-02-27	48.150	49.660	46.820	47.130	47.130	10,401,000
2026-02-26	48.070	50.190	47.500	48.430	48.430	12,400,800
2026-02-25	44.000	48.180	43.280	48.170	48.170	19,666,302
2026-02-24	44.370	45.800	43.800	43.800	43.800	6,243,700
2026-02-13	44.650	45.490	43.600	43.850	43.850	7,358,921
2026-02-12	45.530	47.220	44.900	45.130	45.130	7,619,019
2026-02-11	45.020	46.750	43.650	45.620	45.620	8,626,926
2026-02-10	44.060	46.840	44.060	44.680	44.680	8,677,300
2026-02-09	43.000	45.260	42.520	44.700	44.700	9,838,700
2026-02-06	40.100	43.500	39.680	42.980	42.980	12,637,200
2026-02-05	43.000	43.000	40.480	40.910	40.910	8,110,200
2026-02-04	44.120	45.460	41.640	42.130	42.130	10,549,600
2026-02-03	41.130	43.420	41.000	43.120	43.120	10,496,947
2026-02-02	43.000	43.000	41.130	41.130	41.130	15,151,947
2026-01-30	43.040	46.150	41.000	45.700	45.700	16,201,237
2026-01-29	44.870	45.780	43.510	44.010	44.010	16,509,090
2026-01-28	41.990	45.250	40.810	43.990	43.990	20,170,671
2026-01-27	42.550	42.850	41.010	41.900	41.900	16,207,100
2026-01-26	39.890	44.000	39.150	42.980	42.980	26,809,689
2026-01-23	39.600	40.390	38.620	40.000	40.000	11,772,400
2026-01-22	39.150	40.320	38.670	39.500	39.500	12,544,600
2026-01-21	36.270	39.200	36.120	39.050	39.050	17,178,698
2026-01-20	37.100	38.000	35.300	36.630	36.630	14,901,368

← NewerPage 3 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.