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
2022-02-08	11.050	11.050	10.680	10.940	10.709	5,418,144
2022-02-07	10.950	11.080	10.700	10.790	10.562	5,852,830
2022-01-28	10.260	10.870	10.180	10.680	10.455	11,391,151
2022-01-27	10.500	10.570	10.040	10.050	9.838	8,021,900
2022-01-26	10.050	10.670	10.050	10.460	10.239	7,446,900
2022-01-25	11.210	11.530	10.410	10.410	10.190	15,258,300
2022-01-24	11.930	12.480	11.550	11.570	11.326	14,784,334
2022-01-21	11.520	11.880	11.490	11.860	11.610	11,911,821
2022-01-20	11.710	11.950	11.420	11.740	11.492	12,634,513
2022-01-19	11.870	11.990	11.660	11.700	11.453	14,832,009
2022-01-18	11.650	12.630	11.350	12.120	11.864	26,229,479
2022-01-17	11.230	11.960	11.230	11.680	11.434	27,104,878
2022-01-14	13.860	14.030	12.470	12.480	12.217	40,930,828
2022-01-13	13.860	13.860	12.790	13.860	13.568	44,660,486
2022-01-12	11.550	12.600	11.460	12.600	12.334	9,737,789
2022-01-11	10.970	11.640	10.940	11.450	11.209	9,297,345
2022-01-10	11.020	11.110	10.750	10.970	10.739	2,440,174
2022-01-07	10.810	11.080	10.800	10.980	10.748	3,731,846
2022-01-06	10.710	10.920	10.710	10.870	10.641	2,243,020
2022-01-05	10.880	10.940	10.620	10.820	10.592	3,021,848
2022-01-04	10.740	10.930	10.740	10.900	10.670	2,394,757
2021-12-31	10.690	10.850	10.620	10.730	10.504	2,260,838
2021-12-30	10.710	10.820	10.660	10.690	10.465	2,681,990
2021-12-29	10.730	10.790	10.600	10.750	10.523	2,221,800
2021-12-28	10.620	10.780	10.560	10.720	10.494	2,399,238
2021-12-27	11.040	11.050	10.510	10.620	10.396	5,094,448
2021-12-24	11.510	11.510	11.020	11.030	10.797	5,632,200
2021-12-23	11.190	11.570	11.030	11.490	11.248	6,808,344
2021-12-22	11.310	11.340	11.180	11.200	10.964	3,151,000
2021-12-21	11.100	11.330	11.100	11.290	11.052	3,680,088
2021-12-20	11.310	11.380	11.170	11.170	10.934	5,389,100
2021-12-17	11.800	11.900	11.400	11.450	11.209	7,598,400
2021-12-16	11.760	12.000	11.630	11.830	11.581	8,063,200
2021-12-15	11.670	11.960	11.570	11.830	11.581	10,796,400
2021-12-14	11.360	11.790	11.330	11.780	11.532	10,225,774
2021-12-13	11.420	11.600	11.190	11.510	11.267	7,577,552
2021-12-10	11.200	11.400	11.160	11.290	11.052	4,534,500
2021-12-09	11.440	11.450	11.140	11.230	10.993	5,754,444
2021-12-08	11.130	11.430	11.130	11.360	11.120	5,604,273
2021-12-07	11.650	11.770	11.130	11.230	10.993	10,075,848
2021-12-06	11.580	11.890	11.330	11.880	11.629	14,664,400
2021-12-03	11.810	11.930	11.550	11.600	11.355	11,490,050
2021-12-02	12.650	12.800	11.510	11.950	11.698	23,557,524
2021-12-01	12.760	13.740	12.500	12.630	12.364	38,550,197
2021-11-30	11.490	12.490	11.470	12.490	12.227	18,861,074
2021-11-29	11.010	11.510	10.970	11.350	11.111	6,651,004
2021-11-26	11.860	11.950	11.380	11.420	11.179	9,580,098
2021-11-25	11.450	12.190	11.330	11.790	11.541	15,801,396
2021-11-24	11.600	11.600	11.220	11.440	11.199	9,857,005
2021-11-23	11.300	11.710	11.170	11.670	11.424	15,596,982
2021-11-22	11.300	11.450	11.200	11.370	11.130	8,186,014
2021-11-19	11.200	11.530	11.200	11.390	11.150	12,817,336
2021-11-18	11.530	11.940	11.150	11.580	11.336	26,786,460
2021-11-17	10.420	11.460	10.350	11.460	11.218	17,575,418
2021-11-16	10.580	10.700	10.400	10.420	10.200	5,931,490
2021-11-15	10.180	10.800	10.170	10.610	10.386	10,830,150
2021-11-12	10.070	10.220	10.010	10.170	9.956	4,456,104
2021-11-11	10.160	10.270	10.120	10.120	9.907	3,734,860
2021-11-10	10.080	10.240	9.970	10.210	9.995	4,127,330
2021-11-09	10.200	10.250	10.060	10.150	9.936	4,050,000

← NewerPage 20 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.