Hebei Huatong Wires and Cables Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.900 | 8.550 | 7.880 | 7.940 | 7.797 | 24,758,400 |
| 2022-08-02 | 8.270 | 8.270 | 7.690 | 7.820 | 7.679 | 16,804,042 |
| 2022-08-01 | 8.310 | 8.440 | 8.280 | 8.350 | 8.200 | 9,767,000 |
| 2022-07-29 | 8.330 | 8.750 | 8.300 | 8.390 | 8.239 | 17,724,000 |
| 2022-07-28 | 8.470 | 8.470 | 8.290 | 8.320 | 8.170 | 9,762,500 |
| 2022-07-27 | 8.440 | 8.490 | 8.360 | 8.380 | 8.229 | 8,537,100 |
| 2022-07-26 | 8.290 | 8.480 | 8.160 | 8.480 | 8.328 | 13,309,500 |
| 2022-07-25 | 8.450 | 8.540 | 8.280 | 8.310 | 8.161 | 11,199,300 |
| 2022-07-22 | 8.420 | 8.700 | 8.340 | 8.470 | 8.318 | 16,726,072 |
| 2022-07-21 | 8.650 | 8.650 | 8.410 | 8.420 | 8.269 | 20,554,872 |
| 2022-07-20 | 8.600 | 8.730 | 8.400 | 8.710 | 8.553 | 22,853,972 |
| 2022-07-19 | 8.420 | 8.570 | 8.320 | 8.560 | 8.406 | 17,919,400 |
| 2022-07-18 | 8.320 | 8.450 | 8.230 | 8.410 | 8.259 | 18,978,400 |
| 2022-07-15 | 8.440 | 8.680 | 8.230 | 8.230 | 8.082 | 26,103,502 |
| 2022-07-14 | 8.210 | 8.440 | 8.100 | 8.370 | 8.220 | 32,427,700 |
| 2022-07-13 | 7.750 | 8.530 | 7.740 | 8.210 | 8.062 | 44,919,100 |
| 2022-07-12 | 7.850 | 8.010 | 7.730 | 7.750 | 7.611 | 11,478,400 |
| 2022-07-11 | 8.040 | 8.040 | 7.780 | 7.880 | 7.738 | 12,459,404 |
| 2022-07-08 | 7.910 | 8.170 | 7.910 | 8.040 | 7.896 | 13,920,178 |
| 2022-07-07 | 7.820 | 8.050 | 7.790 | 7.960 | 7.817 | 10,851,178 |
| 2022-07-06 | 8.020 | 8.020 | 7.770 | 7.830 | 7.689 | 8,988,800 |
| 2022-07-05 | 8.070 | 8.090 | 7.870 | 7.970 | 7.827 | 11,579,900 |
| 2022-07-04 | 7.880 | 8.070 | 7.730 | 8.070 | 7.925 | 13,827,716 |
| 2022-07-01 | 7.890 | 8.170 | 7.870 | 7.910 | 7.768 | 14,762,411 |
| 2022-06-30 | 7.750 | 7.950 | 7.750 | 7.880 | 7.738 | 13,087,372 |
| 2022-06-29 | 8.240 | 8.340 | 7.780 | 7.790 | 7.650 | 22,732,190 |
| 2022-06-28 | 8.280 | 8.400 | 8.070 | 8.190 | 8.043 | 28,529,542 |
| 2022-06-27 | 8.010 | 8.190 | 7.910 | 8.130 | 7.984 | 24,577,142 |
| 2022-06-24 | 7.680 | 8.080 | 7.680 | 7.910 | 7.768 | 21,927,900 |
| 2022-06-23 | 7.590 | 7.720 | 7.450 | 7.680 | 7.542 | 11,135,277 |
| 2022-06-22 | 7.680 | 7.770 | 7.510 | 7.570 | 7.410 | 11,536,929 |
| 2022-06-21 | 7.770 | 7.770 | 7.510 | 7.680 | 7.518 | 12,621,460 |
| 2022-06-20 | 7.780 | 7.840 | 7.680 | 7.700 | 7.538 | 16,962,183 |
| 2022-06-17 | 7.440 | 7.890 | 7.360 | 7.770 | 7.606 | 26,304,234 |
| 2022-06-16 | 7.310 | 7.570 | 7.310 | 7.470 | 7.313 | 12,913,900 |
| 2022-06-15 | 7.410 | 7.500 | 7.310 | 7.310 | 7.156 | 11,638,006 |
| 2022-06-14 | 7.530 | 7.530 | 7.150 | 7.420 | 7.264 | 16,853,023 |
| 2022-06-13 | 7.450 | 7.670 | 7.410 | 7.550 | 7.391 | 13,062,445 |
| 2022-06-10 | 7.500 | 7.610 | 7.460 | 7.540 | 7.381 | 15,057,144 |
| 2022-06-09 | 7.680 | 7.720 | 7.470 | 7.520 | 7.361 | 12,840,300 |
| 2022-06-08 | 7.800 | 7.850 | 7.420 | 7.670 | 7.508 | 22,349,648 |
| 2022-06-07 | 8.000 | 8.120 | 7.740 | 7.810 | 7.645 | 21,834,690 |
| 2022-06-06 | 7.940 | 8.340 | 7.940 | 8.120 | 7.949 | 34,359,950 |
| 2022-06-02 | 7.900 | 7.980 | 7.720 | 7.960 | 7.792 | 18,829,200 |
| 2022-06-01 | 7.860 | 8.020 | 7.730 | 7.910 | 7.743 | 19,460,300 |
| 2022-05-31 | 7.960 | 8.030 | 7.710 | 7.930 | 7.763 | 21,166,626 |
| 2022-05-30 | 7.960 | 8.070 | 7.820 | 8.030 | 7.861 | 23,927,660 |
| 2022-05-27 | 8.110 | 8.450 | 7.880 | 8.050 | 7.880 | 34,262,418 |
| 2022-05-26 | 8.500 | 8.790 | 8.130 | 8.190 | 8.017 | 46,719,529 |
| 2022-05-25 | 7.910 | 8.830 | 7.590 | 8.830 | 8.644 | 58,346,200 |
| 2022-05-24 | 7.300 | 8.030 | 7.220 | 8.030 | 7.861 | 50,166,247 |
| 2022-05-23 | 7.130 | 7.350 | 7.130 | 7.300 | 7.146 | 15,294,522 |
| 2022-05-20 | 6.970 | 7.220 | 6.970 | 7.080 | 6.931 | 15,043,355 |
| 2022-05-19 | 6.870 | 6.910 | 6.770 | 6.910 | 6.764 | 8,330,623 |
| 2022-05-18 | 6.870 | 6.980 | 6.800 | 6.920 | 6.774 | 9,603,500 |
| 2022-05-17 | 6.930 | 6.960 | 6.750 | 6.840 | 6.696 | 6,927,848 |
| 2022-05-16 | 6.850 | 7.080 | 6.840 | 6.920 | 6.774 | 11,565,344 |
| 2022-05-13 | 6.940 | 7.030 | 6.710 | 6.810 | 6.666 | 13,934,000 |
| 2022-05-12 | 7.250 | 7.250 | 6.890 | 7.000 | 6.852 | 22,062,543 |
| 2022-05-11 | 6.890 | 7.420 | 6.890 | 7.300 | 7.146 | 25,223,686 |
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.