Hebei Huatong Wires and Cables Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 7.660 | 7.700 | 7.530 | 7.630 | 7.493 | 11,685,339 |
| 2023-02-02 | 7.770 | 7.770 | 7.660 | 7.680 | 7.542 | 13,276,068 |
| 2023-02-01 | 7.620 | 7.840 | 7.610 | 7.770 | 7.630 | 19,239,380 |
| 2023-01-31 | 7.700 | 7.700 | 7.480 | 7.600 | 7.463 | 16,737,135 |
| 2023-01-30 | 7.470 | 7.550 | 7.460 | 7.480 | 7.346 | 10,111,900 |
| 2023-01-20 | 7.400 | 7.460 | 7.380 | 7.440 | 7.306 | 8,185,654 |
| 2023-01-19 | 7.390 | 7.460 | 7.350 | 7.440 | 7.306 | 6,290,000 |
| 2023-01-18 | 7.450 | 7.450 | 7.370 | 7.400 | 7.267 | 6,656,176 |
| 2023-01-17 | 7.400 | 7.490 | 7.310 | 7.390 | 7.257 | 8,574,700 |
| 2023-01-16 | 7.240 | 7.460 | 7.130 | 7.430 | 7.296 | 18,129,657 |
| 2023-01-13 | 7.110 | 7.450 | 7.100 | 7.270 | 7.139 | 13,214,706 |
| 2023-01-12 | 7.090 | 7.180 | 7.070 | 7.110 | 6.982 | 4,291,600 |
| 2023-01-11 | 7.180 | 7.220 | 7.070 | 7.070 | 6.943 | 4,117,000 |
| 2023-01-10 | 7.160 | 7.250 | 7.140 | 7.170 | 7.041 | 6,405,872 |
| 2023-01-09 | 7.270 | 7.300 | 7.230 | 7.260 | 7.130 | 5,601,800 |
| 2023-01-06 | 7.180 | 7.290 | 7.140 | 7.240 | 7.110 | 7,515,092 |
| 2023-01-05 | 7.110 | 7.190 | 7.090 | 7.160 | 7.031 | 5,333,052 |
| 2023-01-04 | 7.160 | 7.200 | 7.080 | 7.120 | 6.992 | 5,349,400 |
| 2023-01-03 | 6.930 | 7.180 | 6.930 | 7.170 | 7.041 | 7,935,900 |
| 2022-12-30 | 7.030 | 7.070 | 6.960 | 6.980 | 6.855 | 6,592,600 |
| 2022-12-29 | 7.080 | 7.280 | 6.980 | 7.060 | 6.933 | 10,023,674 |
| 2022-12-28 | 7.090 | 7.130 | 7.010 | 7.090 | 6.963 | 5,200,600 |
| 2022-12-27 | 7.020 | 7.120 | 6.980 | 7.090 | 6.963 | 5,511,700 |
| 2022-12-26 | 6.770 | 7.010 | 6.750 | 6.990 | 6.864 | 6,734,700 |
| 2022-12-23 | 6.770 | 6.840 | 6.710 | 6.770 | 6.648 | 4,761,372 |
| 2022-12-22 | 6.910 | 7.010 | 6.800 | 6.810 | 6.688 | 5,697,700 |
| 2022-12-21 | 7.070 | 7.090 | 6.900 | 6.930 | 6.805 | 6,938,200 |
| 2022-12-20 | 6.960 | 7.090 | 6.890 | 7.070 | 6.943 | 5,244,000 |
| 2022-12-19 | 7.070 | 7.100 | 6.910 | 6.920 | 6.796 | 5,900,669 |
| 2022-12-16 | 7.200 | 7.230 | 7.070 | 7.100 | 6.972 | 3,904,000 |
| 2022-12-15 | 7.100 | 7.240 | 7.040 | 7.220 | 7.090 | 6,594,336 |
| 2022-12-14 | 7.190 | 7.220 | 7.050 | 7.070 | 6.943 | 7,347,800 |
| 2022-12-13 | 7.140 | 7.300 | 7.140 | 7.190 | 7.061 | 5,041,800 |
| 2022-12-12 | 7.290 | 7.300 | 7.140 | 7.180 | 7.051 | 7,699,172 |
| 2022-12-09 | 7.440 | 7.440 | 7.280 | 7.290 | 7.159 | 7,691,316 |
| 2022-12-08 | 7.460 | 7.510 | 7.390 | 7.410 | 7.277 | 6,360,600 |
| 2022-12-07 | 7.480 | 7.560 | 7.420 | 7.470 | 7.336 | 7,920,300 |
| 2022-12-06 | 7.600 | 7.640 | 7.510 | 7.530 | 7.395 | 8,784,928 |
| 2022-12-05 | 7.590 | 7.630 | 7.520 | 7.620 | 7.483 | 9,564,445 |
| 2022-12-02 | 7.480 | 7.640 | 7.470 | 7.560 | 7.424 | 10,632,645 |
| 2022-12-01 | 7.560 | 7.590 | 7.450 | 7.480 | 7.346 | 11,408,700 |
| 2022-11-30 | 7.720 | 7.740 | 7.450 | 7.520 | 7.385 | 13,123,174 |
| 2022-11-29 | 7.390 | 7.710 | 7.390 | 7.650 | 7.513 | 17,604,200 |
| 2022-11-28 | 7.290 | 7.420 | 7.240 | 7.410 | 7.277 | 8,482,474 |
| 2022-11-25 | 7.610 | 7.680 | 7.370 | 7.370 | 7.238 | 14,730,772 |
| 2022-11-24 | 7.750 | 7.820 | 7.630 | 7.650 | 7.513 | 15,445,107 |
| 2022-11-23 | 7.610 | 7.820 | 7.350 | 7.770 | 7.630 | 25,742,471 |
| 2022-11-22 | 7.960 | 7.970 | 7.610 | 7.640 | 7.503 | 26,665,045 |
| 2022-11-21 | 7.700 | 8.370 | 7.650 | 8.040 | 7.896 | 39,521,652 |
| 2022-11-18 | 7.550 | 8.060 | 7.550 | 7.720 | 7.581 | 25,079,745 |
| 2022-11-17 | 7.510 | 7.610 | 7.480 | 7.580 | 7.444 | 8,729,000 |
| 2022-11-16 | 7.690 | 7.730 | 7.510 | 7.560 | 7.424 | 11,551,452 |
| 2022-11-15 | 7.700 | 7.740 | 7.610 | 7.720 | 7.581 | 13,222,726 |
| 2022-11-14 | 7.740 | 7.930 | 7.660 | 7.750 | 7.611 | 17,038,311 |
| 2022-11-11 | 7.710 | 7.820 | 7.670 | 7.700 | 7.562 | 14,487,726 |
| 2022-11-10 | 7.620 | 7.670 | 7.520 | 7.630 | 7.493 | 6,785,272 |
| 2022-11-09 | 7.690 | 7.700 | 7.560 | 7.680 | 7.542 | 6,340,202 |
| 2022-11-08 | 7.720 | 7.720 | 7.550 | 7.650 | 7.513 | 7,603,300 |
| 2022-11-07 | 7.660 | 7.750 | 7.580 | 7.700 | 7.562 | 11,212,004 |
| 2022-11-04 | 7.630 | 7.740 | 7.610 | 7.730 | 7.591 | 12,932,844 |
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.