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
2023-05-04	7.040	7.180	7.010	7.120	6.992	13,891,772
2023-04-28	6.800	7.020	6.770	7.020	6.894	10,311,369
2023-04-27	6.770	6.830	6.710	6.760	6.639	7,796,700
2023-04-26	6.630	6.770	6.600	6.730	6.609	8,517,874
2023-04-25	6.870	6.870	6.570	6.610	6.491	11,876,011
2023-04-24	6.780	6.950	6.750	6.880	6.756	7,848,400
2023-04-21	6.940	6.990	6.750	6.780	6.658	8,669,400
2023-04-20	6.990	7.020	6.890	6.920	6.796	5,233,772
2023-04-19	7.070	7.080	6.960	6.990	6.864	7,100,700
2023-04-18	7.130	7.150	7.040	7.070	6.943	5,728,326
2023-04-17	7.100	7.160	7.050	7.120	6.992	6,861,100
2023-04-14	7.060	7.120	7.050	7.100	6.972	4,507,200
2023-04-13	7.150	7.170	7.050	7.070	6.943	6,794,000
2023-04-12	7.190	7.200	7.120	7.150	7.022	5,550,800
2023-04-11	7.130	7.220	7.110	7.190	7.061	5,140,872
2023-04-10	7.270	7.280	7.140	7.140	7.012	7,062,954
2023-04-07	7.330	7.370	7.250	7.270	7.139	8,288,900
2023-04-06	7.370	7.400	7.270	7.340	7.208	6,838,708
2023-04-04	7.530	7.550	7.310	7.350	7.218	9,908,700
2023-04-03	7.500	7.540	7.440	7.540	7.405	7,659,800
2023-03-31	7.390	7.560	7.350	7.520	7.385	8,308,288
2023-03-30	7.480	7.480	7.320	7.360	7.228	8,432,892
2023-03-29	7.560	7.560	7.400	7.430	7.296	6,695,172
2023-03-28	7.550	7.630	7.510	7.510	7.375	9,105,271
2023-03-27	7.500	7.540	7.440	7.520	7.385	5,612,600
2023-03-24	7.450	7.530	7.420	7.510	7.375	5,939,372
2023-03-23	7.510	7.520	7.410	7.460	7.326	5,229,445
2023-03-22	7.450	7.540	7.440	7.500	7.365	6,509,589
2023-03-21	7.330	7.450	7.290	7.440	7.306	5,478,700
2023-03-20	7.320	7.380	7.290	7.350	7.218	6,145,900
2023-03-17	7.280	7.340	7.250	7.290	7.159	4,806,902
2023-03-16	7.380	7.420	7.220	7.240	7.110	6,174,826
2023-03-15	7.320	7.480	7.320	7.450	7.316	7,860,898
2023-03-14	7.490	7.500	7.170	7.270	7.139	8,716,600
2023-03-13	7.540	7.560	7.420	7.510	7.375	5,154,500
2023-03-10	7.560	7.630	7.510	7.520	7.385	6,105,426
2023-03-09	7.650	7.690	7.560	7.600	7.463	4,207,200
2023-03-08	7.530	7.630	7.530	7.620	7.483	4,745,600
2023-03-07	7.720	7.720	7.540	7.540	7.405	8,778,200
2023-03-06	7.740	7.800	7.690	7.720	7.581	6,300,226
2023-03-03	7.760	7.830	7.720	7.750	7.611	6,081,444
2023-03-02	7.850	7.870	7.740	7.760	7.621	7,141,470
2023-03-01	7.800	7.850	7.750	7.850	7.709	7,772,100
2023-02-28	7.720	7.810	7.690	7.790	7.650	6,094,583
2023-02-27	7.720	7.850	7.690	7.710	7.571	6,218,300
2023-02-24	7.810	7.850	7.700	7.780	7.640	6,240,350
2023-02-23	7.800	7.880	7.770	7.820	7.679	7,562,100
2023-02-22	7.720	7.860	7.720	7.800	7.660	7,300,616
2023-02-21	7.700	7.800	7.680	7.780	7.640	7,824,400
2023-02-20	7.630	7.690	7.570	7.680	7.542	7,310,053
2023-02-17	7.660	7.780	7.600	7.610	7.473	9,912,950
2023-02-16	7.940	7.950	7.610	7.650	7.513	14,684,266
2023-02-15	7.910	7.970	7.880	7.930	7.787	9,073,943
2023-02-14	7.860	8.010	7.830	7.930	7.787	13,195,543
2023-02-13	7.830	7.870	7.800	7.860	7.719	8,668,069
2023-02-10	7.850	7.890	7.790	7.820	7.679	8,691,253
2023-02-09	7.750	7.890	7.700	7.870	7.729	15,268,544
2023-02-08	7.720	7.840	7.670	7.780	7.640	15,586,000
2023-02-07	7.660	7.730	7.610	7.700	7.562	8,151,200
2023-02-06	7.620	7.730	7.580	7.660	7.522	7,457,800

← NewerPage 15 of 21 · 1,218 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.