Qingdao Hanhe Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.880	3.900	3.820	3.850	3.745	17,681,480
2023-10-30	3.730	3.910	3.730	3.880	3.775	39,190,475
2023-10-27	3.680	3.770	3.670	3.760	3.658	24,603,355
2023-10-26	3.580	3.650	3.550	3.640	3.541	11,760,766
2023-10-25	3.550	3.610	3.550	3.590	3.492	6,611,530
2023-10-24	3.530	3.560	3.490	3.550	3.453	8,981,420
2023-10-23	3.610	3.630	3.510	3.520	3.424	8,606,010
2023-10-20	3.590	3.650	3.570	3.610	3.512	7,847,921
2023-10-19	3.630	3.640	3.590	3.590	3.492	7,695,290
2023-10-18	3.700	3.710	3.630	3.630	3.531	10,137,800
2023-10-17	3.700	3.720	3.690	3.710	3.609	5,234,790
2023-10-16	3.730	3.740	3.690	3.690	3.590	8,488,730
2023-10-13	3.750	3.750	3.720	3.740	3.638	5,672,450
2023-10-12	3.720	3.770	3.720	3.760	3.658	7,048,803
2023-10-11	3.730	3.750	3.710	3.720	3.619	6,760,210
2023-10-10	3.750	3.770	3.730	3.730	3.629	6,034,830
2023-10-09	3.740	3.760	3.730	3.740	3.638	8,598,800
2023-09-28	3.730	3.750	3.720	3.730	3.629	7,800,900
2023-09-27	3.690	3.750	3.690	3.720	3.619	8,304,304
2023-09-26	3.710	3.730	3.700	3.700	3.599	4,038,500
2023-09-25	3.730	3.750	3.710	3.730	3.629	4,978,893
2023-09-22	3.700	3.750	3.680	3.740	3.638	7,014,400
2023-09-21	3.720	3.720	3.690	3.690	3.590	5,970,659
2023-09-20	3.740	3.750	3.710	3.720	3.619	4,404,295
2023-09-19	3.750	3.750	3.720	3.740	3.638	5,855,364
2023-09-18	3.720	3.760	3.700	3.750	3.648	6,750,797
2023-09-15	3.750	3.760	3.710	3.740	3.638	8,063,128
2023-09-14	3.750	3.760	3.720	3.740	3.638	7,806,650
2023-09-13	3.800	3.800	3.750	3.760	3.658	7,444,700
2023-09-12	3.800	3.810	3.790	3.800	3.697	5,725,647
2023-09-11	3.770	3.810	3.760	3.800	3.697	8,047,329
2023-09-08	3.770	3.790	3.750	3.770	3.667	5,358,505
2023-09-07	3.820	3.830	3.770	3.770	3.667	7,278,900
2023-09-06	3.810	3.840	3.800	3.830	3.726	6,472,670
2023-09-05	3.840	3.860	3.820	3.830	3.726	7,620,500
2023-09-04	3.810	3.850	3.790	3.840	3.736	11,219,748
2023-09-01	3.800	3.820	3.780	3.800	3.697	5,693,105
2023-08-31	3.800	3.820	3.770	3.800	3.697	9,954,136
2023-08-30	3.840	3.850	3.800	3.810	3.706	8,765,640
2023-08-29	3.760	3.830	3.760	3.830	3.726	8,329,350
2023-08-28	3.900	3.910	3.750	3.760	3.658	14,528,342
2023-08-25	3.770	3.780	3.720	3.750	3.648	8,980,862
2023-08-24	3.810	3.820	3.770	3.780	3.677	7,513,850
2023-08-23	3.850	3.850	3.790	3.800	3.697	6,955,432
2023-08-22	3.890	3.900	3.810	3.850	3.745	10,957,172
2023-08-21	3.900	3.910	3.870	3.870	3.765	10,385,100
2023-08-18	3.930	3.950	3.890	3.900	3.794	9,804,140
2023-08-17	3.900	3.950	3.890	3.930	3.823	8,446,430
2023-08-16	3.920	3.930	3.910	3.910	3.804	5,990,371
2023-08-15	3.940	3.940	3.910	3.930	3.823	6,593,701
2023-08-14	3.910	3.940	3.890	3.940	3.833	9,421,182
2023-08-11	3.980	3.990	3.920	3.920	3.813	14,393,200
2023-08-10	3.980	4.010	3.970	3.990	3.882	10,689,834
2023-08-09	3.980	4.000	3.970	3.990	3.882	9,697,358
2023-08-08	4.030	4.040	3.970	4.000	3.891	18,545,718
2023-08-07	4.010	4.060	3.990	4.040	3.930	26,186,818
2023-08-04	4.000	4.040	3.980	4.010	3.901	28,351,969
2023-08-03	4.040	4.060	3.990	4.010	3.901	44,579,432
2023-08-02	4.250	4.300	4.080	4.100	3.989	84,503,029
2023-08-01	4.030	4.170	4.000	4.150	4.037	60,780,077

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.