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
2025-04-24	11.990	12.790	11.950	12.570	12.527	12,328,363
2025-04-23	12.000	12.470	12.000	12.100	12.059	7,441,900
2025-04-22	12.100	12.180	11.800	11.880	11.840	11,040,263
2025-04-21	12.360	12.500	12.080	12.190	12.149	10,850,800
2025-04-18	12.000	13.170	12.000	12.450	12.408	13,967,300
2025-04-17	11.630	12.250	11.600	12.140	12.099	9,654,900
2025-04-16	12.060	12.090	11.500	11.640	11.600	9,280,400
2025-04-15	12.100	12.310	12.000	12.180	12.139	6,940,700
2025-04-14	12.380	12.390	12.000	12.220	12.178	10,761,900
2025-04-11	12.140	12.350	11.940	12.120	12.079	9,248,900
2025-04-10	12.440	12.470	12.050	12.250	12.208	20,728,200
2025-04-09	11.800	11.800	10.720	11.500	11.461	19,593,058
2025-04-08	12.060	12.360	11.510	11.900	11.859	14,080,100
2025-04-07	12.060	12.670	12.060	12.060	12.019	25,825,200
2025-04-03	13.810	13.880	13.050	13.400	13.354	17,320,764
2025-04-02	13.550	14.280	13.430	14.010	13.962	8,792,000
2025-04-01	13.600	13.930	13.520	13.530	13.484	3,980,900
2025-03-31	13.740	13.900	13.450	13.600	13.554	6,456,700
2025-03-28	14.270	14.420	13.750	13.820	13.773	9,211,600
2025-03-27	13.850	14.420	13.670	14.270	14.221	16,729,600
2025-03-26	13.550	14.130	13.510	14.060	14.012	18,022,200
2025-03-25	13.860	13.990	13.450	13.600	13.554	12,404,800
2025-03-24	13.710	14.000	13.400	13.660	13.613	12,929,900
2025-03-21	14.220	14.620	13.710	13.860	13.813	16,647,524
2025-03-20	14.930	15.400	14.240	14.310	14.261	14,312,300
2025-03-19	14.700	14.900	14.340	14.800	14.750	13,139,501
2025-03-18	14.530	14.900	14.380	14.840	14.789	11,453,736
2025-03-17	15.140	15.140	14.250	14.500	14.451	24,332,400
2025-03-14	14.700	15.570	14.610	15.130	15.078	32,106,200
2025-03-13	13.820	14.180	13.770	14.150	14.102	14,477,700
2025-03-12	13.580	14.060	13.430	13.810	13.763	17,194,899
2025-03-11	13.260	13.480	13.030	13.420	13.374	14,422,900
2025-03-10	13.500	14.250	13.320	13.410	13.364	30,102,593
2025-03-07	12.500	13.630	12.420	13.350	13.305	32,145,175
2025-03-06	12.350	12.960	12.300	12.390	12.348	22,369,200
2025-03-05	12.000	12.560	11.750	12.490	12.447	22,782,435
2025-03-04	11.130	12.180	11.010	12.080	12.039	40,324,019
2025-03-03	12.290	12.330	11.120	11.130	11.092	43,322,400
2025-02-28	11.950	12.500	11.750	12.350	12.308	14,017,676
2025-02-27	11.880	11.980	11.600	11.950	11.909	6,077,000
2025-02-26	11.420	12.120	11.330	11.870	11.830	11,063,854
2025-02-25	11.600	11.600	11.310	11.350	11.311	7,166,347
2025-02-24	11.840	11.880	11.380	11.550	11.511	11,475,434
2025-02-21	11.850	12.400	11.850	11.870	11.830	6,602,200
2025-02-20	11.800	12.100	11.800	11.850	11.810	6,185,069
2025-02-19	11.900	11.990	11.730	11.830	11.790	6,521,069
2025-02-18	12.350	12.350	11.830	11.960	11.919	4,307,800
2025-02-17	12.140	12.390	12.020	12.300	12.258	5,735,000
2025-02-14	12.100	12.370	12.050	12.160	12.119	3,734,809
2025-02-13	12.420	12.620	12.180	12.220	12.178	6,039,400
2025-02-12	12.680	12.700	12.380	12.520	12.477	6,345,800
2025-02-11	12.130	12.730	12.110	12.620	12.577	8,580,000
2025-02-10	12.250	12.340	11.980	12.160	12.119	6,485,489
2025-02-07	12.060	12.440	12.020	12.250	12.208	7,545,200
2025-02-06	12.050	12.160	11.860	12.140	12.099	8,246,200
2025-02-05	12.100	12.250	11.900	12.030	11.989	7,064,800
2025-01-27	12.140	12.410	12.020	12.050	12.009	7,299,400
2025-01-24	12.170	12.390	12.070	12.150	12.109	6,653,000
2025-01-23	12.790	12.850	12.180	12.250	12.208	12,920,110
2025-01-22	13.120	13.250	12.620	12.720	12.677	9,934,900

← NewerPage 7 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.