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
2022-05-11	6.890	7.420	6.890	7.300	7.146	25,223,686
2022-05-10	7.360	7.540	7.290	7.520	7.361	3,185,472
2022-05-09	7.090	7.470	7.090	7.380	7.224	2,745,050
2022-05-06	7.080	7.300	7.010	7.170	7.019	2,295,722
2022-05-05	7.220	7.400	7.150	7.290	7.136	2,586,952
2022-04-29	6.990	7.320	6.990	7.220	7.068	2,909,600
2022-04-28	7.230	7.320	6.860	7.000	6.852	3,465,223
2022-04-27	6.880	7.320	6.700	7.320	7.166	4,592,910
2022-04-26	7.250	7.400	6.960	6.990	6.843	3,742,422
2022-04-25	7.860	7.910	7.230	7.260	7.107	4,951,872
2022-04-22	8.160	8.300	8.000	8.030	7.861	2,606,900
2022-04-21	8.400	8.610	8.100	8.170	7.998	3,110,802
2022-04-20	8.480	8.600	8.360	8.430	8.252	2,530,600
2022-04-19	8.400	8.620	8.330	8.490	8.311	2,883,818
2022-04-18	8.280	8.480	7.870	8.460	8.282	4,306,702
2022-04-15	9.060	9.060	8.280	8.280	8.105	6,996,872
2022-04-14	9.180	9.290	9.100	9.130	8.937	2,493,700
2022-04-13	9.430	9.440	9.170	9.170	8.977	2,444,600
2022-04-12	9.440	9.500	9.050	9.470	9.270	4,027,100
2022-04-11	9.770	9.850	9.320	9.430	9.231	3,729,344
2022-04-08	9.810	9.850	9.650	9.820	9.613	4,089,600
2022-04-07	9.610	10.000	9.520	9.850	9.642	6,870,316
2022-04-06	9.520	9.670	9.390	9.640	9.437	3,467,900
2022-04-01	9.450	9.800	9.360	9.550	9.349	4,702,700
2022-03-31	9.400	9.860	9.320	9.600	9.398	5,223,702
2022-03-30	9.330	9.480	9.310	9.460	9.261	3,273,502
2022-03-29	9.610	9.680	9.250	9.340	9.143	5,350,846
2022-03-28	9.600	9.700	9.250	9.630	9.427	4,516,974
2022-03-25	9.900	9.980	9.650	9.690	9.486	6,625,300
2022-03-24	10.100	10.150	9.850	9.950	9.740	7,558,200
2022-03-23	10.290	10.650	10.250	10.380	10.161	5,784,645
2022-03-22	10.710	10.720	10.270	10.350	10.132	5,772,000
2022-03-21	10.140	10.780	10.110	10.560	10.337	10,559,212
2022-03-18	10.130	10.200	10.000	10.140	9.926	5,875,300
2022-03-17	9.970	10.450	9.970	10.130	9.916	9,689,402
2022-03-16	10.190	10.320	9.320	9.970	9.760	12,825,425
2022-03-15	11.110	11.200	10.170	10.170	9.956	12,752,601
2022-03-14	11.660	11.770	11.300	11.300	11.062	10,443,512
2022-03-11	11.510	12.080	11.430	11.940	11.688	13,996,203
2022-03-10	12.070	12.350	11.700	11.740	11.492	19,545,950
2022-03-09	11.720	12.560	11.280	12.330	12.070	27,056,047
2022-03-08	11.470	12.450	11.120	11.720	11.473	23,611,862
2022-03-07	11.170	11.410	11.100	11.320	11.081	8,179,144
2022-03-04	11.190	11.550	11.050	11.260	11.023	10,209,000
2022-03-03	10.950	11.480	10.780	11.330	11.091	12,505,088
2022-03-02	10.800	10.980	10.780	10.850	10.621	3,390,800
2022-03-01	10.840	11.030	10.780	10.900	10.670	4,265,902
2022-02-28	10.990	10.990	10.480	10.800	10.572	5,476,800
2022-02-25	10.950	11.150	10.850	10.950	10.719	5,635,951
2022-02-24	11.170	11.520	10.700	10.940	10.709	11,205,600
2022-02-23	11.120	11.290	10.940	11.250	11.013	7,647,272
2022-02-22	11.100	11.260	10.960	11.040	10.807	6,216,500
2022-02-21	10.910	11.260	10.860	11.180	10.944	8,637,826
2022-02-18	10.980	11.000	10.740	10.910	10.680	5,445,472
2022-02-17	10.950	11.080	10.650	10.800	10.572	7,250,200
2022-02-16	11.140	11.200	10.920	11.030	10.797	9,492,800
2022-02-15	10.630	11.290	10.380	11.190	10.954	13,859,550
2022-02-14	10.460	10.800	10.430	10.560	10.337	4,243,200
2022-02-11	10.850	10.890	10.440	10.460	10.239	7,085,400
2022-02-10	10.970	11.100	10.860	10.910	10.680	5,505,288

← NewerPage 19 of 21 · 1,219 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.