Qingdao Hanhe Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.030	4.170	4.000	4.150	4.037	60,780,077
2023-07-31	3.990	4.030	3.980	4.030	3.920	19,101,830
2023-07-28	3.970	4.000	3.930	4.000	3.891	16,700,960
2023-07-27	3.960	3.990	3.950	3.960	3.852	13,252,629
2023-07-26	3.970	3.970	3.930	3.950	3.843	10,706,590
2023-07-25	3.930	3.980	3.930	3.980	3.872	12,592,610
2023-07-24	3.930	3.950	3.910	3.920	3.813	10,445,154
2023-07-21	3.940	3.970	3.930	3.930	3.823	9,852,885
2023-07-20	3.980	3.990	3.940	3.950	3.843	7,938,814
2023-07-19	3.990	4.000	3.960	3.970	3.862	7,160,400
2023-07-18	4.000	4.000	3.960	3.990	3.882	10,250,390
2023-07-17	3.960	4.020	3.920	4.000	3.891	17,389,615
2023-07-14	3.980	3.980	3.930	3.940	3.833	9,767,770
2023-07-13	3.950	3.980	3.940	3.980	3.872	10,272,095
2023-07-12	3.950	3.980	3.940	3.950	3.843	13,615,049
2023-07-11	3.930	3.950	3.910	3.950	3.843	9,327,900
2023-07-10	3.910	3.940	3.900	3.930	3.823	9,359,665
2023-07-07	3.910	3.930	3.890	3.910	3.804	10,763,270
2023-07-06	3.940	3.940	3.910	3.910	3.804	10,983,000
2023-07-05	3.940	3.970	3.920	3.940	3.833	11,580,344
2023-07-04	3.990	4.010	3.940	3.950	3.843	18,576,900
2023-07-03	4.000	4.050	4.000	4.030	3.920	9,996,252
2023-06-30	4.000	4.020	3.980	4.010	3.901	9,406,126
2023-06-29	3.970	4.010	3.950	4.000	3.891	9,431,624
2023-06-28	3.980	3.990	3.930	3.990	3.882	9,321,120
2023-06-27	3.930	3.980	3.890	3.970	3.862	8,862,363
2023-06-26	3.910	3.940	3.880	3.910	3.804	9,774,000
2023-06-21	3.970	4.000	3.920	3.930	3.823	9,056,140
2023-06-20	3.990	4.000	3.960	3.970	3.862	6,509,052
2023-06-19	4.000	4.010	3.960	3.980	3.872	9,695,216
2023-06-16	4.010	4.010	3.970	3.980	3.872	8,922,900
2023-06-15	3.960	4.020	3.930	4.020	3.876	10,808,830
2023-06-14	3.990	3.990	3.950	3.950	3.808	8,246,480
2023-06-13	3.960	4.010	3.950	3.990	3.847	7,951,994
2023-06-12	3.940	3.990	3.920	3.970	3.827	8,771,474
2023-06-09	3.940	3.960	3.910	3.940	3.799	8,551,010
2023-06-08	3.930	3.960	3.910	3.930	3.789	9,711,450
2023-06-07	3.960	3.980	3.920	3.930	3.789	10,341,638
2023-06-06	4.040	4.050	3.950	3.960	3.818	14,379,100
2023-06-05	4.080	4.080	4.030	4.050	3.905	8,244,200
2023-06-02	4.050	4.090	4.040	4.070	3.924	8,337,460
2023-06-01	4.040	4.080	4.030	4.040	3.895	7,787,984
2023-05-31	4.080	4.100	4.020	4.050	3.905	9,345,700
2023-05-30	4.080	4.120	4.040	4.080	3.934	10,963,470
2023-05-29	4.130	4.150	4.070	4.070	3.924	12,420,350
2023-05-26	4.170	4.180	4.110	4.140	3.991	9,669,679
2023-05-25	4.150	4.190	4.140	4.170	4.020	9,627,760
2023-05-24	4.160	4.190	4.140	4.140	3.991	9,142,289
2023-05-23	4.220	4.220	4.160	4.160	4.011	8,997,400
2023-05-22	4.190	4.240	4.180	4.220	4.068	12,271,020
2023-05-19	4.210	4.220	4.170	4.180	4.030	10,719,663
2023-05-18	4.230	4.240	4.190	4.220	4.068	11,899,400
2023-05-17	4.190	4.240	4.160	4.240	4.088	17,613,632
2023-05-16	4.170	4.240	4.150	4.200	4.049	21,938,629
2023-05-15	4.090	4.170	4.090	4.170	4.020	18,312,517
2023-05-12	4.130	4.130	4.080	4.100	3.953	7,455,095
2023-05-11	4.120	4.130	4.110	4.120	3.972	11,057,342
2023-05-10	4.060	4.120	4.050	4.110	3.962	12,873,032
2023-05-09	4.110	4.130	4.060	4.060	3.914	11,427,377
2023-05-08	4.100	4.130	4.090	4.120	3.972	13,956,397

← NewerPage 14 of 21 · 1,212 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.