Hebei Huatong Wires and Cables Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.660 | 8.770 | 8.510 | 8.760 | 8.730 | 22,856,400 |
| 2024-10-25 | 8.690 | 8.740 | 8.450 | 8.630 | 8.601 | 25,572,083 |
| 2024-10-24 | 8.880 | 8.890 | 8.600 | 8.660 | 8.631 | 15,841,900 |
| 2024-10-23 | 9.120 | 9.160 | 8.860 | 8.950 | 8.920 | 18,589,502 |
| 2024-10-22 | 9.050 | 9.300 | 8.970 | 9.140 | 9.109 | 17,026,000 |
| 2024-10-21 | 9.430 | 9.500 | 8.950 | 9.060 | 9.029 | 25,068,576 |
| 2024-10-18 | 9.060 | 9.730 | 9.050 | 9.420 | 9.388 | 20,500,897 |
| 2024-10-17 | 8.880 | 9.190 | 8.880 | 9.040 | 9.009 | 11,429,800 |
| 2024-10-16 | 8.880 | 9.090 | 8.780 | 8.850 | 8.820 | 9,750,849 |
| 2024-10-15 | 9.460 | 9.500 | 8.980 | 9.070 | 9.039 | 13,578,200 |
| 2024-10-14 | 9.290 | 9.620 | 9.250 | 9.460 | 9.428 | 15,243,764 |
| 2024-10-11 | 9.780 | 9.790 | 9.050 | 9.220 | 9.189 | 11,779,561 |
| 2024-10-10 | 9.610 | 10.150 | 9.610 | 9.770 | 9.737 | 19,116,400 |
| 2024-10-09 | 10.240 | 10.240 | 9.520 | 9.740 | 9.707 | 25,833,130 |
| 2024-10-08 | 10.580 | 10.580 | 9.380 | 10.580 | 10.544 | 37,996,900 |
| 2024-09-30 | 8.900 | 9.670 | 8.900 | 9.620 | 9.587 | 22,934,971 |
| 2024-09-27 | 8.600 | 8.950 | 8.560 | 8.840 | 8.810 | 6,235,702 |
| 2024-09-26 | 8.210 | 8.490 | 8.090 | 8.490 | 8.461 | 10,278,864 |
| 2024-09-25 | 7.970 | 8.430 | 7.900 | 8.190 | 8.162 | 13,609,300 |
| 2024-09-24 | 7.540 | 8.100 | 7.470 | 7.980 | 7.953 | 12,205,000 |
| 2024-09-23 | 7.340 | 7.590 | 7.260 | 7.540 | 7.514 | 9,174,600 |
| 2024-09-20 | 7.450 | 7.450 | 7.240 | 7.320 | 7.295 | 5,096,900 |
| 2024-09-19 | 7.340 | 7.480 | 7.280 | 7.420 | 7.395 | 6,170,100 |
| 2024-09-18 | 7.390 | 7.430 | 7.220 | 7.300 | 7.275 | 6,227,108 |
| 2024-09-13 | 7.760 | 7.780 | 7.320 | 7.380 | 7.355 | 6,571,900 |
| 2024-09-12 | 7.650 | 7.850 | 7.610 | 7.640 | 7.614 | 5,806,500 |
| 2024-09-11 | 7.500 | 7.650 | 7.410 | 7.610 | 7.584 | 5,649,337 |
| 2024-09-10 | 7.490 | 7.570 | 7.340 | 7.490 | 7.465 | 7,062,500 |
| 2024-09-09 | 7.560 | 7.650 | 7.410 | 7.490 | 7.465 | 9,397,709 |
| 2024-09-06 | 7.860 | 7.870 | 7.630 | 7.650 | 7.624 | 6,090,100 |
| 2024-09-05 | 7.760 | 8.000 | 7.730 | 7.860 | 7.833 | 7,642,800 |
| 2024-09-04 | 7.900 | 7.980 | 7.700 | 7.780 | 7.754 | 7,653,400 |
| 2024-09-03 | 7.840 | 8.040 | 7.790 | 7.990 | 7.963 | 13,403,175 |
| 2024-09-02 | 8.140 | 8.220 | 7.740 | 7.800 | 7.773 | 18,773,471 |
| 2024-08-30 | 8.080 | 8.400 | 7.740 | 8.190 | 8.162 | 16,707,500 |
| 2024-08-29 | 7.970 | 8.360 | 7.970 | 8.320 | 8.292 | 5,744,700 |
| 2024-08-28 | 8.060 | 8.230 | 7.950 | 8.070 | 8.043 | 4,244,900 |
| 2024-08-27 | 8.070 | 8.070 | 7.890 | 8.000 | 7.973 | 4,101,000 |
| 2024-08-26 | 7.990 | 8.140 | 7.870 | 8.090 | 8.062 | 4,864,500 |
| 2024-08-23 | 8.050 | 8.150 | 7.890 | 7.950 | 7.923 | 5,463,909 |
| 2024-08-22 | 8.090 | 8.290 | 8.070 | 8.110 | 8.082 | 4,813,000 |
| 2024-08-21 | 8.150 | 8.210 | 8.080 | 8.150 | 8.122 | 2,833,500 |
| 2024-08-20 | 8.390 | 8.410 | 8.090 | 8.120 | 8.092 | 4,974,900 |
| 2024-08-19 | 8.400 | 8.530 | 8.300 | 8.320 | 8.292 | 5,734,500 |
| 2024-08-16 | 8.550 | 8.560 | 8.300 | 8.320 | 8.292 | 3,541,300 |
| 2024-08-15 | 8.350 | 8.650 | 8.290 | 8.500 | 8.471 | 6,780,400 |
| 2024-08-14 | 8.560 | 8.600 | 8.260 | 8.340 | 8.312 | 5,963,411 |
| 2024-08-13 | 8.530 | 8.630 | 8.430 | 8.530 | 8.501 | 4,447,244 |
| 2024-08-12 | 8.530 | 8.670 | 8.500 | 8.530 | 8.501 | 4,188,300 |
| 2024-08-09 | 8.700 | 8.820 | 8.510 | 8.520 | 8.491 | 5,290,500 |
| 2024-08-08 | 8.850 | 8.850 | 8.530 | 8.620 | 8.591 | 5,697,700 |
| 2024-08-07 | 8.660 | 8.940 | 8.630 | 8.770 | 8.740 | 6,615,800 |
| 2024-08-06 | 8.700 | 8.760 | 8.560 | 8.660 | 8.631 | 3,876,100 |
| 2024-08-05 | 8.720 | 8.880 | 8.530 | 8.570 | 8.541 | 5,799,900 |
| 2024-08-02 | 8.940 | 8.990 | 8.760 | 8.770 | 8.740 | 5,404,700 |
| 2024-08-01 | 9.180 | 9.320 | 9.020 | 9.060 | 9.029 | 6,347,500 |
| 2024-07-31 | 8.790 | 9.210 | 8.670 | 9.180 | 9.149 | 8,359,409 |
| 2024-07-30 | 8.790 | 8.870 | 8.520 | 8.770 | 8.740 | 5,000,797 |
| 2024-07-29 | 8.840 | 8.900 | 8.640 | 8.760 | 8.730 | 5,845,100 |
| 2024-07-26 | 8.620 | 8.880 | 8.580 | 8.820 | 8.790 | 5,911,800 |
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.