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
2022-11-03	7.520	7.670	7.470	7.610	7.473	10,555,242
2022-11-02	7.590	7.690	7.520	7.580	7.444	16,307,726
2022-11-01	7.490	7.600	7.410	7.600	7.463	19,479,926
2022-10-31	7.270	7.580	7.190	7.410	7.277	21,214,100
2022-10-28	7.370	7.500	7.070	7.170	7.041	15,476,644
2022-10-27	7.560	7.580	7.360	7.380	7.247	17,124,439
2022-10-26	7.530	7.660	7.500	7.590	7.454	22,353,251
2022-10-25	7.400	7.620	7.310	7.490	7.355	27,649,944
2022-10-24	7.850	8.060	7.470	7.620	7.483	50,950,094
2022-10-21	7.630	7.630	7.630	7.630	7.493	8,641,568
2022-10-20	7.020	7.070	6.880	6.940	6.815	5,909,872
2022-10-19	7.100	7.160	7.040	7.040	6.913	4,614,700
2022-10-18	7.110	7.170	7.040	7.090	6.963	5,782,766
2022-10-17	6.900	7.090	6.900	7.080	6.953	5,173,866
2022-10-14	6.930	7.020	6.930	6.970	6.845	6,031,472
2022-10-13	6.860	7.020	6.780	6.900	6.776	5,867,488
2022-10-12	6.670	6.880	6.580	6.880	6.756	5,344,244
2022-10-11	6.460	6.670	6.450	6.650	6.531	5,086,972
2022-10-10	6.660	6.700	6.450	6.470	6.354	5,400,241
2022-09-30	6.720	6.780	6.630	6.670	6.550	4,471,077
2022-09-29	6.900	6.900	6.740	6.760	6.639	4,899,400
2022-09-28	7.080	7.080	6.710	6.800	6.678	6,306,372
2022-09-27	6.840	7.060	6.840	7.050	6.923	5,236,702
2022-09-26	6.930	6.950	6.820	6.850	6.727	4,782,761
2022-09-23	7.190	7.210	6.920	6.970	6.845	6,141,344
2022-09-22	7.160	7.280	7.140	7.140	7.012	4,500,172
2022-09-21	7.160	7.250	7.070	7.230	7.100	4,510,116
2022-09-20	7.090	7.270	7.090	7.180	7.051	4,528,340
2022-09-19	7.090	7.180	7.050	7.090	6.963	5,006,500
2022-09-16	7.300	7.360	7.100	7.100	6.972	7,029,800
2022-09-15	7.690	7.730	7.230	7.350	7.218	10,470,538
2022-09-14	7.560	7.700	7.510	7.560	7.424	5,575,303
2022-09-13	7.660	7.760	7.650	7.690	7.552	5,506,172
2022-09-09	7.660	7.720	7.540	7.650	7.513	6,626,400
2022-09-08	7.890	7.910	7.660	7.660	7.522	6,924,200
2022-09-07	7.800	7.950	7.770	7.870	7.729	7,362,300
2022-09-06	7.900	7.970	7.770	7.960	7.817	7,331,400
2022-09-05	7.720	7.930	7.670	7.870	7.729	7,992,100
2022-09-02	7.660	7.750	7.580	7.740	7.601	6,932,744
2022-09-01	7.900	7.930	7.650	7.660	7.522	12,810,200
2022-08-31	8.350	8.350	7.890	7.910	7.768	14,578,525
2022-08-30	8.500	8.540	8.260	8.350	8.200	10,055,100
2022-08-29	8.200	8.500	8.020	8.480	8.328	9,621,939
2022-08-26	8.300	8.550	8.260	8.320	8.170	12,031,600
2022-08-25	8.590	8.660	8.200	8.300	8.151	15,119,372
2022-08-24	8.870	8.960	8.550	8.580	8.426	17,620,637
2022-08-23	8.780	9.040	8.770	8.900	8.740	14,484,772
2022-08-22	8.920	9.060	8.760	8.830	8.671	14,428,300
2022-08-19	9.170	9.200	8.880	8.910	8.750	18,261,000
2022-08-18	8.980	9.400	8.950	9.180	9.015	28,162,785
2022-08-17	8.900	9.140	8.770	9.040	8.878	26,742,700
2022-08-16	8.730	9.200	8.600	8.940	8.779	38,280,644
2022-08-15	8.500	8.630	8.330	8.590	8.436	14,680,044
2022-08-12	8.590	8.640	8.440	8.440	8.288	15,156,600
2022-08-11	8.640	8.660	8.510	8.600	8.445	13,091,500
2022-08-10	8.420	8.660	8.350	8.590	8.436	18,260,050
2022-08-09	8.270	8.520	8.240	8.490	8.337	18,529,172
2022-08-08	8.290	8.330	8.100	8.290	8.141	11,579,600
2022-08-05	8.390	8.430	8.150	8.290	8.141	19,046,800
2022-08-04	8.020	8.550	8.020	8.380	8.229	28,525,500

← NewerPage 17 of 21 · 1,212 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.