Qingdao Hanhe Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.090	4.100	4.030	4.070	3.924	10,551,477
2023-05-04	4.070	4.130	4.050	4.110	3.962	13,356,524
2023-04-28	3.970	4.070	3.960	4.070	3.924	14,085,146
2023-04-27	3.980	3.990	3.940	3.970	3.827	7,791,741
2023-04-26	3.910	3.980	3.900	3.970	3.827	10,056,620
2023-04-25	4.000	4.010	3.910	3.930	3.789	11,892,038
2023-04-24	3.960	4.000	3.950	3.990	3.847	8,979,224
2023-04-21	3.990	4.030	3.960	3.960	3.818	11,954,609
2023-04-20	4.020	4.030	3.980	3.990	3.847	11,359,206
2023-04-19	4.070	4.080	4.020	4.020	3.876	10,021,400
2023-04-18	4.090	4.090	4.060	4.070	3.924	7,288,388
2023-04-17	4.050	4.090	4.040	4.090	3.943	10,156,233
2023-04-14	4.080	4.080	4.050	4.050	3.905	9,042,235
2023-04-13	4.090	4.100	4.060	4.080	3.934	9,750,660
2023-04-12	4.080	4.100	4.060	4.080	3.934	8,783,310
2023-04-11	4.100	4.110	4.060	4.080	3.934	8,963,937
2023-04-10	4.030	4.140	4.020	4.090	3.943	21,136,030
2023-04-07	4.010	4.040	4.010	4.030	3.885	8,668,385
2023-04-06	4.040	4.040	3.980	4.000	3.856	18,671,910
2023-04-04	4.100	4.120	4.030	4.040	3.895	25,315,442
2023-04-03	4.120	4.120	4.090	4.110	3.962	12,794,212
2023-03-31	4.120	4.130	4.110	4.120	3.972	7,379,791
2023-03-30	4.110	4.120	4.080	4.120	3.972	8,814,540
2023-03-29	4.120	4.140	4.090	4.100	3.953	10,731,249
2023-03-28	4.150	4.160	4.110	4.130	3.982	13,079,800
2023-03-27	4.110	4.170	4.100	4.150	4.001	21,626,686
2023-03-24	4.150	4.160	4.110	4.120	3.972	16,286,604
2023-03-23	4.150	4.160	4.130	4.150	4.001	11,088,700
2023-03-22	4.170	4.190	4.140	4.160	4.011	11,962,813
2023-03-21	4.140	4.170	4.140	4.170	4.020	10,333,971
2023-03-20	4.130	4.170	4.110	4.150	4.001	12,915,521
2023-03-17	4.120	4.150	4.110	4.120	3.972	12,612,390
2023-03-16	4.160	4.160	4.100	4.100	3.953	16,726,923
2023-03-15	4.150	4.190	4.150	4.180	4.030	15,758,343
2023-03-14	4.150	4.150	4.080	4.130	3.982	20,556,448
2023-03-13	4.250	4.250	4.130	4.160	4.011	43,354,886
2023-03-10	4.330	4.340	4.260	4.270	4.117	43,306,617
2023-03-09	4.510	4.670	4.350	4.400	4.242	82,073,260
2023-03-08	4.280	4.300	4.260	4.290	4.136	15,700,966
2023-03-07	4.360	4.360	4.250	4.260	4.107	23,996,842
2023-03-06	4.310	4.370	4.280	4.360	4.203	25,176,890
2023-03-03	4.300	4.310	4.270	4.300	4.146	10,737,892
2023-03-02	4.300	4.330	4.280	4.290	4.136	15,094,823
2023-03-01	4.300	4.330	4.280	4.320	4.165	13,108,877
2023-02-28	4.300	4.330	4.260	4.310	4.155	13,224,148
2023-02-27	4.270	4.350	4.250	4.300	4.146	17,579,697
2023-02-24	4.380	4.380	4.270	4.290	4.136	20,469,878
2023-02-23	4.420	4.440	4.330	4.350	4.194	28,456,372
2023-02-22	4.340	4.350	4.300	4.320	4.165	15,810,267
2023-02-21	4.310	4.350	4.290	4.330	4.175	21,797,430
2023-02-20	4.280	4.310	4.250	4.300	4.146	17,574,720
2023-02-17	4.290	4.330	4.280	4.290	4.136	18,200,838
2023-02-16	4.450	4.460	4.250	4.290	4.136	39,457,347
2023-02-15	4.410	4.460	4.390	4.450	4.290	25,771,294
2023-02-14	4.370	4.420	4.350	4.420	4.261	22,934,097
2023-02-13	4.360	4.370	4.310	4.370	4.213	20,111,863
2023-02-10	4.380	4.380	4.310	4.330	4.175	16,817,684
2023-02-09	4.280	4.370	4.270	4.370	4.213	25,045,176
2023-02-08	4.340	4.340	4.280	4.290	4.136	11,869,281
2023-02-07	4.290	4.320	4.250	4.310	4.155	15,915,702

← NewerPage 15 of 21 · 1,219 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.