Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.140 | 3.200 | 3.120 | 3.200 | 3.145 | 18,753,724 |
| 2024-07-25 | 3.060 | 3.140 | 3.040 | 3.120 | 3.066 | 14,570,754 |
| 2024-07-24 | 3.090 | 3.110 | 3.040 | 3.050 | 2.997 | 12,261,235 |
| 2024-07-23 | 3.120 | 3.150 | 3.090 | 3.090 | 3.037 | 11,650,139 |
| 2024-07-22 | 3.170 | 3.180 | 3.120 | 3.140 | 3.086 | 12,321,410 |
| 2024-07-19 | 3.130 | 3.160 | 3.100 | 3.140 | 3.086 | 11,380,300 |
| 2024-07-18 | 3.120 | 3.150 | 3.060 | 3.150 | 3.095 | 14,150,830 |
| 2024-07-17 | 3.130 | 3.130 | 3.090 | 3.110 | 3.056 | 10,680,941 |
| 2024-07-16 | 3.170 | 3.180 | 3.110 | 3.130 | 3.076 | 14,467,439 |
| 2024-07-15 | 3.240 | 3.240 | 3.150 | 3.170 | 3.115 | 13,214,003 |
| 2024-07-12 | 3.260 | 3.260 | 3.210 | 3.230 | 3.174 | 9,893,103 |
| 2024-07-11 | 3.200 | 3.260 | 3.190 | 3.250 | 3.194 | 14,962,731 |
| 2024-07-10 | 3.230 | 3.230 | 3.150 | 3.160 | 3.105 | 13,877,609 |
| 2024-07-09 | 3.180 | 3.250 | 3.120 | 3.230 | 3.174 | 14,550,360 |
| 2024-07-08 | 3.260 | 3.260 | 3.170 | 3.180 | 3.125 | 12,991,580 |
| 2024-07-05 | 3.210 | 3.260 | 3.190 | 3.240 | 3.184 | 12,948,734 |
| 2024-07-04 | 3.270 | 3.300 | 3.190 | 3.210 | 3.154 | 12,369,300 |
| 2024-07-03 | 3.300 | 3.300 | 3.250 | 3.260 | 3.204 | 10,953,899 |
| 2024-07-02 | 3.330 | 3.330 | 3.280 | 3.300 | 3.243 | 13,892,060 |
| 2024-07-01 | 3.290 | 3.340 | 3.250 | 3.330 | 3.272 | 16,134,016 |
| 2024-06-28 | 3.220 | 3.330 | 3.210 | 3.290 | 3.233 | 16,035,780 |
| 2024-06-27 | 3.330 | 3.330 | 3.210 | 3.220 | 3.164 | 15,252,300 |
| 2024-06-26 | 3.240 | 3.340 | 3.210 | 3.340 | 3.282 | 14,827,100 |
| 2024-06-25 | 3.200 | 3.260 | 3.180 | 3.230 | 3.174 | 12,816,400 |
| 2024-06-24 | 3.290 | 3.300 | 3.180 | 3.200 | 3.145 | 18,756,220 |
| 2024-06-21 | 3.360 | 3.380 | 3.300 | 3.310 | 3.253 | 13,240,852 |
| 2024-06-20 | 3.470 | 3.480 | 3.350 | 3.360 | 3.302 | 19,044,695 |
| 2024-06-19 | 3.540 | 3.550 | 3.460 | 3.460 | 3.400 | 14,945,715 |
| 2024-06-18 | 3.510 | 3.540 | 3.470 | 3.540 | 3.479 | 13,571,598 |
| 2024-06-17 | 3.500 | 3.580 | 3.470 | 3.510 | 3.449 | 18,725,380 |
| 2024-06-14 | 3.460 | 3.550 | 3.440 | 3.500 | 3.439 | 17,743,260 |
| 2024-06-13 | 3.510 | 3.510 | 3.450 | 3.470 | 3.410 | 15,480,223 |
| 2024-06-12 | 3.550 | 3.560 | 3.490 | 3.500 | 3.439 | 18,256,630 |
| 2024-06-11 | 3.540 | 3.590 | 3.520 | 3.580 | 3.483 | 16,429,302 |
| 2024-06-07 | 3.630 | 3.650 | 3.520 | 3.570 | 3.473 | 15,677,278 |
| 2024-06-06 | 3.680 | 3.720 | 3.580 | 3.600 | 3.502 | 18,351,840 |
| 2024-06-05 | 3.800 | 3.800 | 3.680 | 3.690 | 3.590 | 12,867,878 |
| 2024-06-04 | 3.710 | 3.800 | 3.650 | 3.800 | 3.697 | 17,300,099 |
| 2024-06-03 | 3.810 | 3.820 | 3.670 | 3.710 | 3.609 | 19,615,600 |
| 2024-05-31 | 3.870 | 3.890 | 3.820 | 3.820 | 3.716 | 11,483,200 |
| 2024-05-30 | 3.850 | 3.890 | 3.840 | 3.860 | 3.755 | 14,044,873 |
| 2024-05-29 | 3.870 | 3.890 | 3.830 | 3.850 | 3.745 | 14,599,011 |
| 2024-05-28 | 3.880 | 3.910 | 3.840 | 3.870 | 3.765 | 20,212,500 |
| 2024-05-27 | 3.800 | 3.870 | 3.800 | 3.860 | 3.755 | 21,477,949 |
| 2024-05-24 | 3.740 | 3.840 | 3.730 | 3.780 | 3.677 | 16,064,400 |
| 2024-05-23 | 3.830 | 3.830 | 3.720 | 3.730 | 3.629 | 14,535,600 |
| 2024-05-22 | 3.800 | 3.850 | 3.790 | 3.830 | 3.726 | 12,561,800 |
| 2024-05-21 | 3.820 | 3.860 | 3.790 | 3.800 | 3.697 | 12,725,510 |
| 2024-05-20 | 3.850 | 3.880 | 3.820 | 3.840 | 3.736 | 19,157,904 |
| 2024-05-17 | 3.800 | 3.840 | 3.790 | 3.830 | 3.726 | 12,206,052 |
| 2024-05-16 | 3.830 | 3.870 | 3.790 | 3.800 | 3.697 | 14,306,006 |
| 2024-05-15 | 3.900 | 3.930 | 3.840 | 3.850 | 3.745 | 14,897,690 |
| 2024-05-14 | 3.910 | 3.990 | 3.890 | 3.920 | 3.813 | 25,229,692 |
| 2024-05-13 | 3.830 | 3.930 | 3.800 | 3.920 | 3.813 | 29,504,954 |
| 2024-05-10 | 3.840 | 3.880 | 3.790 | 3.860 | 3.755 | 19,157,555 |
| 2024-05-09 | 3.740 | 3.840 | 3.740 | 3.830 | 3.726 | 20,136,686 |
| 2024-05-08 | 3.790 | 3.810 | 3.750 | 3.760 | 3.658 | 15,202,045 |
| 2024-05-07 | 3.820 | 3.820 | 3.780 | 3.800 | 3.697 | 14,635,300 |
| 2024-05-06 | 3.790 | 3.820 | 3.760 | 3.810 | 3.706 | 27,171,325 |
| 2024-04-30 | 3.770 | 3.770 | 3.720 | 3.740 | 3.638 | 17,432,936 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0400 CNY |
| 2025-06-17 | 0.0400 CNY |
| 2024-06-12 | 0.0360 CNY |
| 2023-06-16 | 0.0360 CNY |
| 2022-06-15 | 0.0360 CNY |
| 2021-06-22 | 0.0360 CNY |
| 2020-06-18 | 0.0360 CNY |
| 2019-06-18 | 0.0360 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.