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
2025-01-21	12.980	13.180	12.820	13.120	13.075	6,966,900
2025-01-20	12.600	13.560	12.600	13.040	12.996	13,747,769
2025-01-17	12.140	12.500	12.130	12.490	12.447	7,516,347
2025-01-16	12.100	12.430	12.010	12.230	12.188	7,213,902
2025-01-15	12.110	12.400	12.000	12.090	12.049	8,248,300
2025-01-14	11.850	12.220	11.800	12.190	12.149	8,507,147
2025-01-13	11.720	12.100	11.530	11.910	11.869	10,910,200
2025-01-10	11.480	12.190	11.400	11.840	11.800	14,909,800
2025-01-09	11.500	11.600	11.360	11.500	11.461	6,911,000
2025-01-08	11.350	11.700	11.080	11.530	11.491	9,668,400
2025-01-07	11.150	11.570	11.020	11.410	11.371	8,366,650
2025-01-06	11.220	11.400	10.960	11.150	11.112	12,665,000
2025-01-03	11.670	11.800	11.200	11.230	11.192	18,748,049
2025-01-02	11.620	12.130	11.360	11.770	11.730	13,205,500
2024-12-31	11.920	11.950	11.540	11.680	11.640	7,929,700
2024-12-30	11.590	12.160	11.450	11.910	11.869	10,683,772
2024-12-27	11.480	11.660	11.410	11.600	11.561	5,799,000
2024-12-26	11.330	11.620	11.180	11.580	11.541	7,475,900
2024-12-25	11.460	11.510	11.180	11.340	11.301	7,619,300
2024-12-24	11.160	11.530	11.030	11.490	11.451	11,542,700
2024-12-23	11.200	11.530	10.990	11.160	11.122	14,455,127
2024-12-20	11.220	11.230	10.950	11.190	11.152	12,972,486
2024-12-19	11.250	11.440	11.080	11.230	11.192	7,407,366
2024-12-18	11.200	11.380	11.000	11.260	11.222	6,809,600
2024-12-17	11.600	11.650	11.120	11.150	11.112	10,655,800
2024-12-16	11.750	11.950	11.570	11.650	11.610	8,277,700
2024-12-13	12.010	12.290	11.800	11.800	11.760	9,697,700
2024-12-12	12.120	12.540	12.030	12.090	12.049	9,511,200
2024-12-11	12.100	12.300	11.890	12.110	12.069	8,913,500
2024-12-10	12.480	12.530	11.950	12.160	12.119	14,765,900
2024-12-09	11.570	12.310	11.480	12.220	12.178	20,990,977
2024-12-06	11.420	11.780	11.170	11.610	11.570	14,952,377
2024-12-05	11.770	11.860	11.360	11.420	11.381	20,243,422
2024-12-04	12.020	12.430	11.770	11.890	11.850	13,689,600
2024-12-03	12.400	12.440	11.970	12.060	12.019	13,494,500
2024-12-02	12.430	12.520	12.180	12.390	12.348	12,277,400
2024-11-29	12.500	12.900	12.420	12.510	12.467	12,090,400
2024-11-28	12.640	12.820	12.430	12.630	12.587	8,768,800
2024-11-27	11.810	12.750	11.710	12.650	12.607	19,275,280
2024-11-26	12.200	12.360	11.850	11.910	11.869	11,699,966
2024-11-25	12.280	12.490	11.960	12.220	12.178	16,649,229
2024-11-22	12.770	12.890	12.320	12.360	12.318	17,226,449
2024-11-21	12.230	12.970	12.160	12.770	12.727	26,991,745
2024-11-20	12.190	12.760	11.990	12.160	12.119	32,633,695
2024-11-19	11.020	12.170	10.850	12.150	12.109	39,167,900
2024-11-18	12.000	12.000	10.870	11.120	11.082	31,749,900
2024-11-15	10.660	11.370	10.640	10.920	10.883	18,917,205
2024-11-14	10.720	11.050	10.720	10.760	10.723	14,929,200
2024-11-13	10.660	10.830	10.420	10.730	10.693	11,855,900
2024-11-12	10.600	11.080	10.540	10.680	10.644	21,812,122
2024-11-11	10.580	10.690	10.330	10.610	10.574	21,532,245
2024-11-08	11.040	11.170	10.530	10.660	10.624	24,892,788
2024-11-07	10.000	10.990	9.910	10.640	10.604	37,082,373
2024-11-06	9.630	10.350	9.630	10.200	10.165	52,388,157
2024-11-05	9.340	9.630	9.150	9.500	9.468	42,321,274
2024-11-04	8.750	9.460	8.620	9.340	9.308	55,638,109
2024-11-01	8.950	8.950	8.580	8.600	8.571	20,646,202
2024-10-31	9.000	9.060	8.820	8.920	8.890	32,709,302
2024-10-30	8.600	9.240	8.570	9.000	8.969	37,622,637
2024-10-29	8.850	9.240	8.600	8.630	8.601	36,268,186

← NewerPage 8 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.