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
2026-01-19	37.000	38.570	36.500	37.300	37.300	12,121,600
2026-01-16	39.540	40.200	37.350	37.760	37.760	11,696,000
2026-01-15	37.450	39.960	37.020	38.850	38.850	12,311,502
2026-01-14	37.980	38.090	36.680	37.500	37.500	12,462,289
2026-01-13	34.800	38.350	34.460	37.070	37.070	17,948,289
2026-01-12	35.000	35.510	34.110	34.960	34.960	11,748,500
2026-01-09	34.410	35.320	34.120	34.910	34.910	14,218,400
2026-01-08	35.800	36.150	34.100	34.420	34.420	11,362,802
2026-01-07	36.500	36.890	35.500	36.250	36.250	10,399,289
2026-01-06	35.490	37.280	35.300	36.600	36.600	14,445,672
2026-01-05	35.280	35.890	34.870	35.290	35.290	11,848,800
2025-12-31	35.330	35.390	34.000	34.740	34.740	12,261,372
2025-12-30	32.770	35.590	32.600	35.190	35.190	19,654,285
2025-12-29	33.640	33.900	32.700	32.900	32.900	11,364,200
2025-12-26	32.900	34.250	31.600	33.640	33.640	16,796,500
2025-12-25	31.920	33.200	31.920	32.800	32.800	9,442,325
2025-12-24	32.280	32.740	30.940	31.920	31.920	8,341,000
2025-12-23	31.480	32.160	31.090	31.890	31.890	9,999,600
2025-12-22	32.800	33.000	30.830	31.500	31.500	22,141,400
2025-12-19	30.950	32.730	30.240	32.470	32.470	20,697,100
2025-12-18	34.200	34.270	30.690	31.260	31.260	36,382,702
2025-12-17	34.750	34.800	33.060	34.100	34.100	12,667,700
2025-12-16	35.050	35.600	34.000	34.910	34.910	9,454,600
2025-12-15	37.000	37.750	34.670	35.050	35.050	15,076,200
2025-12-12	36.510	38.330	36.510	37.400	37.400	8,464,400
2025-12-11	37.680	38.470	36.000	36.350	36.350	8,040,402
2025-12-10	36.770	37.500	35.800	37.480	37.480	6,793,900
2025-12-09	36.800	38.110	36.290	36.980	36.980	9,174,700
2025-12-08	36.100	37.390	34.660	37.300	37.300	14,733,259
2025-12-05	34.300	36.500	34.190	36.230	36.230	11,259,700
2025-12-04	35.600	36.350	34.100	34.300	34.300	9,176,000
2025-12-03	34.300	35.860	34.300	35.390	35.390	11,690,600
2025-12-02	33.600	34.650	32.500	34.480	34.480	9,544,200
2025-12-01	32.770	33.670	32.650	33.650	33.650	9,823,800
2025-11-28	33.100	33.340	32.300	32.520	32.520	6,690,600
2025-11-27	32.680	34.650	32.680	33.290	33.290	9,573,586
2025-11-26	32.630	33.740	32.410	32.480	32.480	7,432,911
2025-11-25	33.500	33.930	32.350	32.970	32.970	8,595,600
2025-11-24	32.220	33.600	31.750	33.280	33.280	11,134,300
2025-11-21	32.800	33.000	31.200	32.000	32.000	14,933,510
2025-11-20	34.500	34.860	32.990	33.350	33.350	8,332,510
2025-11-19	34.150	34.540	33.350	34.160	34.160	9,849,700
2025-11-18	34.680	35.170	33.570	34.060	34.060	11,606,800
2025-11-17	36.990	36.990	34.630	34.870	34.870	16,564,056
2025-11-14	38.880	39.720	36.720	36.980	36.980	16,877,014
2025-11-13	36.420	39.600	35.960	39.220	39.220	17,399,600
2025-11-12	35.250	38.380	34.440	36.400	36.400	17,605,600
2025-11-11	34.400	36.260	33.800	35.600	35.600	10,627,360
2025-11-10	34.790	35.390	33.540	34.660	34.660	15,818,860
2025-11-07	33.890	35.770	32.300	34.500	34.500	20,793,799
2025-11-06	30.000	32.780	30.000	32.780	32.780	16,277,100
2025-11-05	29.110	30.150	28.400	29.800	29.800	11,030,511
2025-11-04	31.200	31.600	28.820	29.670	29.670	16,607,198
2025-11-03	29.730	31.290	29.450	31.200	31.200	15,167,800
2025-10-31	29.800	30.010	28.870	29.730	29.730	14,706,300
2025-10-30	28.750	30.370	28.610	29.530	29.530	24,665,559
2025-10-29	26.420	29.050	26.410	29.050	29.050	12,833,000
2025-10-28	28.500	28.500	26.230	26.410	26.410	18,631,100
2025-10-27	27.150	28.500	26.800	28.200	28.200	12,196,200
2025-10-24	27.100	28.160	26.800	27.220	27.220	9,069,200

← NewerPage 4 of 5 · 243 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.