Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.440	10.440	10.020	10.340	10.340	10,047,481
2022-02-07	10.550	10.730	10.290	10.440	10.440	6,535,200
2022-01-28	10.540	10.790	10.240	10.400	10.400	7,067,000
2022-01-27	11.100	11.160	10.460	10.500	10.500	12,938,382
2022-01-26	10.920	11.500	10.920	11.080	11.080	17,048,374
2022-01-25	11.900	11.910	10.880	10.880	10.880	15,171,625
2022-01-24	11.680	12.030	11.630	11.820	11.820	10,004,500
2022-01-21	12.080	12.410	11.770	11.930	11.930	12,291,400
2022-01-20	11.730	12.480	11.730	12.080	12.080	17,660,975
2022-01-19	11.860	12.070	11.510	11.920	11.920	14,191,502
2022-01-18	12.350	12.360	11.700	11.850	11.850	19,662,003
2022-01-17	11.800	12.260	11.460	12.250	12.250	25,768,058
2022-01-14	12.500	12.610	11.450	11.720	11.720	31,357,256
2022-01-13	12.500	13.260	12.450	12.630	12.630	21,348,755
2022-01-12	12.610	12.740	12.380	12.600	12.600	17,182,002
2022-01-11	12.200	12.770	12.050	12.510	12.510	23,069,789
2022-01-10	12.500	12.740	12.000	12.140	12.140	18,011,252
2022-01-07	12.720	13.100	12.460	12.610	12.610	23,326,274
2022-01-06	11.970	12.950	11.930	12.750	12.750	25,503,713
2022-01-05	12.790	12.840	12.050	12.050	12.050	28,453,575
2022-01-04	13.500	13.860	12.580	12.780	12.780	27,154,761
2021-12-31	13.400	13.880	12.790	13.430	13.430	36,420,345
2021-12-30	12.720	13.660	12.470	13.420	13.420	27,565,114
2021-12-29	12.950	13.250	12.300	12.660	12.660	31,160,704
2021-12-28	12.500	13.140	12.140	13.000	13.000	39,241,882
2021-12-27	12.190	12.870	12.010	12.260	12.260	24,844,065
2021-12-24	12.380	12.450	11.910	12.300	12.300	20,407,641
2021-12-23	11.700	12.830	11.630	12.080	12.080	33,549,387
2021-12-22	10.950	12.100	10.900	11.940	11.940	37,083,206
2021-12-21	11.210	11.210	10.700	11.000	11.000	22,282,470
2021-12-20	11.300	11.400	10.940	11.000	11.000	37,609,703
2021-12-17	11.760	12.050	11.480	11.840	11.840	31,645,810
2021-12-16	11.200	12.220	11.000	11.780	11.780	45,668,982
2021-12-15	10.610	11.450	10.610	11.140	11.140	42,521,944
2021-12-14	10.720	11.360	10.250	10.980	10.980	49,457,230
2021-12-13	9.590	10.560	9.510	10.560	10.560	35,131,329
2021-12-10	9.400	10.060	9.310	9.600	9.600	30,723,750
2021-12-09	8.480	9.230	8.300	9.230	9.230	17,732,100
2021-12-08	8.340	8.460	8.250	8.390	8.390	7,037,216
2021-12-07	8.680	8.770	8.260	8.350	8.350	10,115,304
2021-12-06	8.810	8.890	8.560	8.590	8.590	11,363,828
2021-12-03	8.690	8.960	8.620	8.870	8.870	9,584,951
2021-12-02	9.100	9.110	8.700	8.730	8.730	17,785,500
2021-12-01	9.120	9.440	9.090	9.200	9.200	11,014,008
2021-11-30	9.260	9.460	9.060	9.280	9.280	17,295,102
2021-11-29	9.300	9.310	9.050	9.260	9.260	13,875,703
2021-11-26	9.200	9.380	9.150	9.250	9.250	6,504,600
2021-11-25	9.340	9.400	9.140	9.250	9.250	9,959,750
2021-11-24	9.730	9.730	9.330	9.370	9.370	12,235,250
2021-11-23	9.580	9.850	9.450	9.650	9.650	13,423,550
2021-11-22	9.180	9.860	9.170	9.650	9.650	18,996,806
2021-11-19	9.110	9.350	9.060	9.210	9.210	10,272,880
2021-11-18	9.330	9.330	9.100	9.160	9.160	10,201,507
2021-11-17	9.140	9.420	9.000	9.250	9.250	12,904,600
2021-11-16	9.220	9.310	8.800	9.100	9.100	17,711,654
2021-11-15	9.050	9.500	9.020	9.340	9.340	15,102,753
2021-11-12	9.220	9.380	9.090	9.200	9.200	15,805,500
2021-11-11	9.470	9.500	8.980	9.180	9.180	24,756,630
2021-11-10	9.030	9.450	9.010	9.330	9.330	36,986,544
2021-11-09	7.870	8.720	7.870	8.720	8.720	29,275,156

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.