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
2025-10-23	26.820	28.400	26.400	27.370	27.370	13,275,000
2025-10-22	25.800	26.280	25.500	26.280	26.280	5,341,000
2025-10-21	25.870	27.100	25.680	26.160	26.160	9,255,900
2025-10-20	26.300	26.650	25.700	25.890	25.890	7,187,800
2025-10-17	27.020	27.020	26.000	26.050	26.050	8,977,800
2025-10-16	27.930	28.190	26.910	27.050	27.050	9,841,622
2025-10-15	26.260	28.200	25.800	27.820	27.820	14,221,700
2025-10-14	26.780	28.150	25.830	25.930	25.930	13,917,000
2025-10-13	25.430	26.690	25.430	26.500	26.500	13,692,197
2025-10-10	24.960	27.500	24.800	26.490	26.490	22,846,500
2025-10-09	24.730	25.130	24.100	25.000	25.000	15,060,500
2025-09-30	24.180	24.500	23.630	24.340	24.340	9,641,600
2025-09-29	23.970	24.260	23.500	24.100	24.100	9,810,790
2025-09-26	24.530	24.530	23.730	23.900	23.900	9,396,600
2025-09-25	24.600	25.100	23.920	24.530	24.530	14,618,500
2025-09-24	24.220	25.020	24.220	24.500	24.500	7,805,300
2025-09-23	26.000	26.260	23.900	24.380	24.380	17,149,400
2025-09-22	25.620	26.200	25.200	25.600	25.600	8,763,200
2025-09-19	25.530	26.420	25.530	25.600	25.600	8,183,716
2025-09-18	26.380	26.420	25.100	25.520	25.520	14,563,616
2025-09-17	26.400	27.250	26.210	26.560	26.560	7,438,049
2025-09-16	26.700	26.870	25.850	26.500	26.500	12,741,811
2025-09-15	27.450	27.590	26.450	26.770	26.770	10,809,500
2025-09-12	26.800	28.500	26.680	27.420	27.420	15,290,000
2025-09-11	26.700	27.100	26.260	26.650	26.650	12,468,454
2025-09-10	26.400	27.680	26.400	26.960	26.960	9,467,000
2025-09-09	26.400	28.330	26.080	27.400	27.400	19,319,200
2025-09-08	25.480	27.180	25.100	26.150	26.150	20,279,498
2025-09-05	22.890	24.980	22.760	24.980	24.980	13,581,800
2025-09-04	23.150	24.640	22.490	22.710	22.710	17,874,087
2025-09-03	23.320	23.880	22.800	23.100	23.100	11,498,100
2025-09-02	23.380	24.000	22.500	23.350	23.350	16,831,655
2025-09-01	21.650	23.870	21.280	23.800	23.800	27,018,555
2025-08-29	21.000	21.900	20.810	21.700	21.700	11,001,300
2025-08-28	20.790	21.460	20.250	21.020	21.020	13,975,500
2025-08-27	21.770	21.970	20.550	20.550	20.550	10,397,247
2025-08-26	22.260	22.370	21.170	21.700	21.700	12,333,700
2025-08-25	22.120	22.750	21.900	22.480	22.480	12,614,156
2025-08-22	22.070	22.080	21.640	21.980	21.980	6,078,400
2025-08-21	22.300	22.300	21.730	21.880	21.880	8,592,629
2025-08-20	21.870	22.350	21.450	22.000	22.000	10,731,100
2025-08-19	22.030	22.520	21.450	21.870	21.870	13,728,200
2025-08-18	22.500	22.770	21.340	22.150	22.150	20,974,856
2025-08-15	20.410	22.430	20.410	22.430	22.430	14,640,500
2025-08-14	20.480	20.720	20.050	20.390	20.390	19,891,206
2025-08-13	20.760	21.120	20.320	20.410	20.410	15,792,900
2025-08-12	21.090	21.460	20.600	20.780	20.780	15,449,550
2025-08-11	21.870	21.940	21.020	21.150	21.150	19,531,700
2025-08-08	21.340	22.210	20.910	21.940	21.940	22,707,800
2025-08-07	20.110	21.270	20.010	21.030	21.030	26,409,400
2025-08-06	18.490	20.310	18.490	20.310	20.310	23,512,700
2025-08-05	17.600	18.900	17.510	18.460	18.460	16,604,506
2025-08-04	17.300	17.790	16.910	17.500	17.500	6,677,278
2025-08-01	17.240	17.750	17.100	17.300	17.300	7,080,000
2025-07-31	17.030	17.440	16.900	17.240	17.240	9,975,058
2025-07-30	17.200	17.430	16.880	17.190	17.190	9,551,436
2025-07-29	17.920	18.000	17.180	17.300	17.300	13,210,140
2025-07-28	18.430	18.430	17.860	18.000	18.000	7,332,700
2025-07-25	17.680	18.450	17.680	18.440	18.440	9,719,200
2025-07-24	18.030	18.080	17.590	17.860	17.860	6,921,400

← NewerPage 5 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.