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
2025-07-23	18.080	18.240	17.900	18.030	18.030	5,571,400
2025-07-22	17.450	18.350	17.320	18.190	18.190	14,767,600
2025-07-21	17.690	17.730	16.900	17.450	17.450	21,315,000
2025-07-18	17.800	18.100	17.610	17.740	17.740	7,639,200
2025-07-17	18.640	18.890	17.680	17.880	17.880	14,061,500
2025-07-16	18.250	18.700	18.040	18.650	18.650	7,134,827
2025-07-15	17.890	18.510	17.800	18.250	18.250	9,602,426
2025-07-14	17.890	18.300	17.700	18.000	18.000	6,657,050
2025-07-11	18.480	18.640	17.800	18.090	18.090	9,263,250
2025-07-10	18.450	18.910	18.300	18.650	18.650	5,277,886
2025-07-09	18.410	18.750	18.350	18.410	18.410	5,138,800
2025-07-08	18.620	18.620	18.160	18.450	18.450	6,666,591
2025-07-07	17.850	18.700	17.800	18.630	18.567	7,593,861
2025-07-04	18.350	18.350	17.850	17.880	17.819	6,082,805
2025-07-03	18.250	18.870	18.170	18.220	18.158	7,372,861
2025-07-02	18.360	18.560	18.030	18.190	18.128	4,508,400
2025-07-01	17.680	18.500	17.460	18.360	18.297	10,946,500
2025-06-30	17.950	18.000	17.400	17.610	17.550	7,195,300
2025-06-27	16.740	18.140	16.740	18.130	18.068	11,921,700
2025-06-26	16.750	17.080	16.520	16.910	16.852	7,271,600
2025-06-25	17.560	17.560	16.830	16.910	16.852	9,102,300
2025-06-24	16.850	17.420	16.720	17.410	17.351	6,780,890
2025-06-23	16.780	17.050	16.510	16.850	16.793	6,939,600
2025-06-20	16.900	17.130	16.550	16.720	16.663	6,256,000
2025-06-19	17.110	17.430	16.870	16.960	16.902	8,880,400
2025-06-18	17.450	17.550	16.700	17.280	17.221	9,002,100
2025-06-17	17.950	18.280	17.210	17.330	17.271	9,663,600
2025-06-16	17.580	18.140	17.460	17.930	17.869	8,293,400
2025-06-13	18.410	18.410	17.110	17.570	17.510	10,745,000
2025-06-12	16.460	17.850	16.380	17.540	17.480	12,557,227
2025-06-11	16.780	16.780	16.310	16.460	16.404	9,876,700
2025-06-10	16.350	16.810	16.320	16.780	16.723	9,734,872
2025-06-09	16.730	16.890	16.330	16.500	16.444	9,650,000
2025-06-06	16.870	17.010	16.400	16.740	16.683	8,205,500
2025-06-05	16.490	17.640	16.370	16.790	16.733	16,916,820
2025-06-04	16.100	16.740	15.850	16.370	16.314	10,987,700
2025-06-03	15.880	16.270	15.600	15.940	15.886	8,868,495
2025-05-30	16.180	16.310	15.770	16.030	15.975	10,768,000
2025-05-29	16.440	16.700	16.040	16.180	16.125	11,328,400
2025-05-28	15.610	17.040	15.380	16.400	16.344	20,120,572
2025-05-27	15.090	16.130	14.640	15.950	15.896	24,846,476
2025-05-26	14.260	14.920	14.160	14.660	14.610	8,532,400
2025-05-23	14.990	15.020	14.250	14.260	14.211	11,011,500
2025-05-22	14.170	15.550	14.140	14.830	14.780	14,383,940
2025-05-21	14.100	14.280	13.950	14.140	14.092	4,137,200
2025-05-20	14.080	14.460	13.990	14.180	14.132	8,719,200
2025-05-19	14.560	14.700	14.200	14.320	14.271	5,759,000
2025-05-16	14.200	14.460	14.130	14.280	14.231	5,585,642
2025-05-15	14.870	14.870	14.200	14.260	14.211	6,839,800
2025-05-14	14.280	14.880	14.280	14.810	14.760	7,802,500
2025-05-13	14.300	14.670	14.290	14.450	14.401	7,630,800
2025-05-12	13.960	14.200	13.850	14.090	14.042	4,846,000
2025-05-09	14.050	14.200	13.900	13.960	13.912	3,769,200
2025-05-08	13.810	14.220	13.610	14.090	14.042	7,180,300
2025-05-07	14.320	14.800	13.740	13.880	13.833	10,621,900
2025-05-06	13.710	14.200	13.700	14.080	14.032	7,803,200
2025-04-30	13.380	13.640	13.080	13.500	13.454	7,858,300
2025-04-29	13.000	13.750	12.880	13.370	13.324	11,209,400
2025-04-28	12.400	13.460	12.310	13.300	13.255	16,682,100
2025-04-25	12.610	13.020	12.530	12.700	12.657	12,164,776

← NewerPage 6 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.