Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.690 | 3.760 | 3.670 | 3.760 | 3.658 | 27,241,673 |
| 2024-04-26 | 3.680 | 3.700 | 3.510 | 3.690 | 3.590 | 35,818,695 |
| 2024-04-25 | 3.660 | 3.710 | 3.620 | 3.670 | 3.570 | 11,561,475 |
| 2024-04-24 | 3.640 | 3.670 | 3.610 | 3.660 | 3.560 | 11,413,000 |
| 2024-04-23 | 3.660 | 3.700 | 3.610 | 3.630 | 3.531 | 14,109,168 |
| 2024-04-22 | 3.710 | 3.740 | 3.670 | 3.690 | 3.590 | 15,238,630 |
| 2024-04-19 | 3.740 | 3.780 | 3.710 | 3.730 | 3.629 | 13,835,151 |
| 2024-04-18 | 3.720 | 3.790 | 3.710 | 3.750 | 3.648 | 16,841,505 |
| 2024-04-17 | 3.670 | 3.740 | 3.660 | 3.730 | 3.629 | 21,353,121 |
| 2024-04-16 | 3.770 | 3.800 | 3.650 | 3.650 | 3.551 | 21,558,879 |
| 2024-04-15 | 3.780 | 3.860 | 3.730 | 3.780 | 3.677 | 24,162,800 |
| 2024-04-12 | 3.800 | 3.830 | 3.780 | 3.800 | 3.697 | 11,907,067 |
| 2024-04-11 | 3.720 | 3.840 | 3.710 | 3.800 | 3.697 | 19,003,690 |
| 2024-04-10 | 3.790 | 3.800 | 3.720 | 3.760 | 3.658 | 13,142,240 |
| 2024-04-09 | 3.730 | 3.810 | 3.730 | 3.800 | 3.697 | 14,346,761 |
| 2024-04-08 | 3.760 | 3.800 | 3.730 | 3.740 | 3.638 | 13,600,041 |
| 2024-04-03 | 3.790 | 3.790 | 3.730 | 3.770 | 3.667 | 11,276,929 |
| 2024-04-02 | 3.770 | 3.790 | 3.740 | 3.780 | 3.677 | 14,168,203 |
| 2024-04-01 | 3.680 | 3.750 | 3.680 | 3.740 | 3.638 | 15,212,651 |
| 2024-03-29 | 3.630 | 3.680 | 3.620 | 3.680 | 3.580 | 8,053,004 |
| 2024-03-28 | 3.610 | 3.670 | 3.590 | 3.610 | 3.512 | 14,384,918 |
| 2024-03-27 | 3.680 | 3.720 | 3.610 | 3.610 | 3.512 | 12,866,800 |
| 2024-03-26 | 3.670 | 3.740 | 3.650 | 3.700 | 3.599 | 16,660,810 |
| 2024-03-25 | 3.730 | 3.770 | 3.680 | 3.680 | 3.580 | 15,251,878 |
| 2024-03-22 | 3.790 | 3.790 | 3.690 | 3.730 | 3.629 | 16,082,088 |
| 2024-03-21 | 3.780 | 3.810 | 3.750 | 3.790 | 3.687 | 15,963,818 |
| 2024-03-20 | 3.780 | 3.800 | 3.770 | 3.790 | 3.687 | 10,351,594 |
| 2024-03-19 | 3.810 | 3.820 | 3.770 | 3.770 | 3.667 | 13,964,615 |
| 2024-03-18 | 3.810 | 3.830 | 3.780 | 3.820 | 3.716 | 14,452,166 |
| 2024-03-15 | 3.760 | 3.810 | 3.730 | 3.810 | 3.706 | 12,350,323 |
| 2024-03-14 | 3.780 | 3.810 | 3.730 | 3.760 | 3.658 | 11,993,000 |
| 2024-03-13 | 3.800 | 3.820 | 3.760 | 3.780 | 3.677 | 11,532,700 |
| 2024-03-12 | 3.830 | 3.840 | 3.780 | 3.800 | 3.697 | 14,029,095 |
| 2024-03-11 | 3.760 | 3.820 | 3.740 | 3.810 | 3.706 | 18,533,189 |
| 2024-03-08 | 3.750 | 3.770 | 3.720 | 3.750 | 3.648 | 11,801,814 |
| 2024-03-07 | 3.800 | 3.800 | 3.720 | 3.730 | 3.629 | 14,355,632 |
| 2024-03-06 | 3.700 | 3.800 | 3.690 | 3.770 | 3.667 | 20,025,021 |
| 2024-03-05 | 3.730 | 3.760 | 3.690 | 3.700 | 3.599 | 14,306,124 |
| 2024-03-04 | 3.780 | 3.800 | 3.700 | 3.740 | 3.638 | 26,875,516 |
| 2024-03-01 | 3.710 | 3.780 | 3.690 | 3.750 | 3.648 | 23,197,708 |
| 2024-02-29 | 3.640 | 3.710 | 3.610 | 3.710 | 3.609 | 21,767,755 |
| 2024-02-28 | 3.720 | 3.790 | 3.610 | 3.620 | 3.522 | 28,444,115 |
| 2024-02-27 | 3.680 | 3.720 | 3.620 | 3.710 | 3.609 | 21,382,700 |
| 2024-02-26 | 3.670 | 3.740 | 3.650 | 3.680 | 3.580 | 20,400,700 |
| 2024-02-23 | 3.670 | 3.690 | 3.620 | 3.660 | 3.560 | 19,444,090 |
| 2024-02-22 | 3.670 | 3.700 | 3.620 | 3.670 | 3.570 | 17,126,570 |
| 2024-02-21 | 3.640 | 3.750 | 3.600 | 3.680 | 3.580 | 25,165,432 |
| 2024-02-20 | 3.780 | 3.800 | 3.620 | 3.670 | 3.570 | 28,311,509 |
| 2024-02-19 | 3.600 | 3.870 | 3.600 | 3.820 | 3.716 | 53,466,345 |
| 2024-02-08 | 3.490 | 3.650 | 3.480 | 3.570 | 3.473 | 37,446,519 |
| 2024-02-07 | 3.290 | 3.540 | 3.280 | 3.490 | 3.395 | 41,459,410 |
| 2024-02-06 | 3.010 | 3.370 | 2.980 | 3.290 | 3.201 | 34,025,436 |
| 2024-02-05 | 3.230 | 3.230 | 2.970 | 3.060 | 2.977 | 32,567,603 |
| 2024-02-02 | 3.400 | 3.450 | 3.140 | 3.230 | 3.142 | 25,084,155 |
| 2024-02-01 | 3.480 | 3.510 | 3.370 | 3.410 | 3.317 | 17,418,148 |
| 2024-01-31 | 3.580 | 3.600 | 3.450 | 3.470 | 3.376 | 20,678,649 |
| 2024-01-30 | 3.660 | 3.710 | 3.560 | 3.570 | 3.473 | 17,439,888 |
| 2024-01-29 | 3.800 | 3.810 | 3.660 | 3.670 | 3.570 | 13,803,779 |
| 2024-01-26 | 3.760 | 3.830 | 3.740 | 3.770 | 3.667 | 14,917,250 |
| 2024-01-25 | 3.620 | 3.780 | 3.600 | 3.780 | 3.677 | 23,547,930 |
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.