Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.600 | 3.650 | 3.490 | 3.610 | 3.512 | 24,755,560 |
| 2024-01-23 | 3.560 | 3.630 | 3.490 | 3.570 | 3.473 | 25,123,560 |
| 2024-01-22 | 3.800 | 3.810 | 3.550 | 3.570 | 3.473 | 18,365,555 |
| 2024-01-19 | 3.880 | 3.890 | 3.800 | 3.800 | 3.697 | 12,382,628 |
| 2024-01-18 | 3.940 | 3.950 | 3.760 | 3.880 | 3.775 | 20,509,398 |
| 2024-01-17 | 4.020 | 4.040 | 3.950 | 3.960 | 3.852 | 12,054,767 |
| 2024-01-16 | 4.010 | 4.050 | 3.960 | 4.020 | 3.911 | 13,168,704 |
| 2024-01-15 | 4.040 | 4.050 | 4.000 | 4.020 | 3.911 | 13,483,739 |
| 2024-01-12 | 3.980 | 4.070 | 3.980 | 4.020 | 3.911 | 14,502,980 |
| 2024-01-11 | 3.960 | 4.000 | 3.930 | 4.000 | 3.891 | 11,714,940 |
| 2024-01-10 | 3.920 | 3.990 | 3.890 | 3.950 | 3.843 | 13,936,327 |
| 2024-01-09 | 3.930 | 3.970 | 3.910 | 3.940 | 3.833 | 11,496,957 |
| 2024-01-08 | 3.990 | 4.010 | 3.940 | 3.950 | 3.843 | 14,660,188 |
| 2024-01-05 | 4.080 | 4.080 | 3.980 | 4.000 | 3.891 | 19,842,889 |
| 2024-01-04 | 4.070 | 4.090 | 4.050 | 4.080 | 3.969 | 17,728,204 |
| 2024-01-03 | 4.060 | 4.080 | 4.040 | 4.070 | 3.959 | 18,434,150 |
| 2024-01-02 | 3.990 | 4.090 | 3.990 | 4.060 | 3.950 | 28,403,210 |
| 2023-12-29 | 3.980 | 4.000 | 3.950 | 4.000 | 3.891 | 20,050,317 |
| 2023-12-28 | 3.880 | 3.980 | 3.870 | 3.980 | 3.872 | 20,506,010 |
| 2023-12-27 | 3.900 | 3.900 | 3.850 | 3.890 | 3.784 | 7,102,550 |
| 2023-12-26 | 3.890 | 3.900 | 3.850 | 3.880 | 3.775 | 8,302,300 |
| 2023-12-25 | 3.890 | 3.900 | 3.860 | 3.880 | 3.775 | 6,365,700 |
| 2023-12-22 | 3.900 | 3.900 | 3.840 | 3.880 | 3.775 | 9,264,862 |
| 2023-12-21 | 3.860 | 3.900 | 3.800 | 3.890 | 3.784 | 9,746,670 |
| 2023-12-20 | 3.870 | 3.900 | 3.840 | 3.850 | 3.745 | 7,711,264 |
| 2023-12-19 | 3.850 | 3.880 | 3.830 | 3.870 | 3.765 | 7,025,773 |
| 2023-12-18 | 3.880 | 3.890 | 3.840 | 3.850 | 3.745 | 8,833,963 |
| 2023-12-15 | 3.920 | 3.940 | 3.870 | 3.890 | 3.784 | 9,612,430 |
| 2023-12-14 | 3.920 | 3.940 | 3.910 | 3.920 | 3.813 | 7,312,320 |
| 2023-12-13 | 3.920 | 3.950 | 3.890 | 3.910 | 3.804 | 9,563,546 |
| 2023-12-12 | 3.920 | 3.930 | 3.880 | 3.930 | 3.823 | 11,104,635 |
| 2023-12-11 | 3.830 | 3.920 | 3.790 | 3.920 | 3.813 | 16,060,898 |
| 2023-12-08 | 3.880 | 3.900 | 3.810 | 3.830 | 3.726 | 9,034,559 |
| 2023-12-07 | 3.910 | 3.910 | 3.850 | 3.880 | 3.775 | 11,357,970 |
| 2023-12-06 | 3.880 | 3.920 | 3.880 | 3.900 | 3.794 | 8,192,135 |
| 2023-12-05 | 3.910 | 3.920 | 3.880 | 3.880 | 3.775 | 10,283,504 |
| 2023-12-04 | 3.910 | 3.940 | 3.910 | 3.920 | 3.813 | 9,774,793 |
| 2023-12-01 | 3.890 | 3.920 | 3.870 | 3.910 | 3.804 | 12,226,200 |
| 2023-11-30 | 3.900 | 3.920 | 3.880 | 3.890 | 3.784 | 11,368,255 |
| 2023-11-29 | 3.920 | 3.920 | 3.890 | 3.910 | 3.804 | 8,704,156 |
| 2023-11-28 | 3.880 | 3.920 | 3.870 | 3.910 | 3.804 | 11,271,193 |
| 2023-11-27 | 3.860 | 3.900 | 3.850 | 3.890 | 3.784 | 13,151,098 |
| 2023-11-24 | 3.890 | 3.900 | 3.850 | 3.860 | 3.755 | 8,203,762 |
| 2023-11-23 | 3.840 | 3.900 | 3.840 | 3.890 | 3.784 | 8,936,390 |
| 2023-11-22 | 3.880 | 3.910 | 3.850 | 3.850 | 3.745 | 9,943,680 |
| 2023-11-21 | 3.910 | 3.930 | 3.880 | 3.890 | 3.784 | 11,207,297 |
| 2023-11-20 | 3.890 | 3.920 | 3.880 | 3.910 | 3.804 | 14,635,321 |
| 2023-11-17 | 3.860 | 3.900 | 3.840 | 3.880 | 3.775 | 10,514,870 |
| 2023-11-16 | 3.880 | 3.880 | 3.850 | 3.850 | 3.745 | 6,965,390 |
| 2023-11-15 | 3.890 | 3.900 | 3.860 | 3.890 | 3.784 | 10,642,753 |
| 2023-11-14 | 3.860 | 3.890 | 3.860 | 3.870 | 3.765 | 9,070,690 |
| 2023-11-13 | 3.850 | 3.880 | 3.830 | 3.880 | 3.775 | 9,073,398 |
| 2023-11-10 | 3.840 | 3.870 | 3.800 | 3.860 | 3.755 | 9,269,128 |
| 2023-11-09 | 3.840 | 3.870 | 3.830 | 3.840 | 3.736 | 9,584,800 |
| 2023-11-08 | 3.870 | 3.890 | 3.830 | 3.840 | 3.736 | 10,470,458 |
| 2023-11-07 | 3.870 | 3.890 | 3.860 | 3.870 | 3.765 | 10,139,510 |
| 2023-11-06 | 3.870 | 3.900 | 3.860 | 3.880 | 3.775 | 12,335,795 |
| 2023-11-03 | 3.850 | 3.900 | 3.850 | 3.870 | 3.765 | 9,827,000 |
| 2023-11-02 | 3.870 | 3.900 | 3.850 | 3.860 | 3.755 | 11,366,060 |
| 2023-11-01 | 3.850 | 3.910 | 3.840 | 3.890 | 3.784 | 17,184,036 |
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.