Qingdao Hanhe Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.250	4.300	4.220	4.290	4.136	19,030,801
2023-02-03	4.280	4.280	4.210	4.250	4.097	20,210,303
2023-02-02	4.330	4.350	4.280	4.290	4.136	19,081,521
2023-02-01	4.300	4.330	4.270	4.330	4.175	21,789,016
2023-01-31	4.250	4.300	4.250	4.280	4.126	13,407,874
2023-01-30	4.280	4.300	4.250	4.260	4.107	19,886,957
2023-01-20	4.200	4.240	4.180	4.230	4.078	17,002,083
2023-01-19	4.150	4.180	4.150	4.180	4.030	12,750,378
2023-01-18	4.130	4.250	4.130	4.170	4.020	18,354,203
2023-01-17	4.140	4.170	4.120	4.120	3.972	12,747,837
2023-01-16	4.110	4.150	4.090	4.130	3.982	18,174,289
2023-01-13	4.130	4.150	4.080	4.110	3.962	20,050,574
2023-01-12	4.160	4.190	4.110	4.130	3.982	17,136,303
2023-01-11	4.200	4.230	4.150	4.160	4.011	12,132,100
2023-01-10	4.280	4.310	4.200	4.210	4.059	16,616,892
2023-01-09	4.330	4.360	4.270	4.270	4.117	20,151,188
2023-01-06	4.340	4.380	4.310	4.330	4.175	18,093,762
2023-01-05	4.340	4.350	4.280	4.340	4.184	19,924,286
2023-01-04	4.330	4.360	4.300	4.330	4.175	17,658,118
2023-01-03	4.180	4.360	4.180	4.330	4.175	26,498,516
2022-12-30	4.180	4.190	4.140	4.180	4.030	6,983,038
2022-12-29	4.220	4.240	4.150	4.150	4.001	9,272,438
2022-12-28	4.210	4.250	4.180	4.210	4.059	10,708,220
2022-12-27	4.190	4.220	4.150	4.210	4.059	9,444,104
2022-12-26	4.080	4.190	4.060	4.190	4.040	10,537,226
2022-12-23	4.080	4.110	4.060	4.090	3.943	8,409,419
2022-12-22	4.250	4.260	4.110	4.120	3.972	13,301,000
2022-12-21	4.230	4.270	4.190	4.220	4.068	17,828,108
2022-12-20	4.100	4.200	4.100	4.200	4.049	11,810,110
2022-12-19	4.140	4.160	4.100	4.120	3.972	10,473,630
2022-12-16	4.210	4.230	4.110	4.130	3.982	13,872,670
2022-12-15	4.190	4.230	4.160	4.230	4.078	11,303,408
2022-12-14	4.200	4.220	4.140	4.200	4.049	15,833,354
2022-12-13	4.180	4.220	4.180	4.190	4.040	9,544,963
2022-12-12	4.300	4.300	4.180	4.180	4.030	22,470,300
2022-12-09	4.290	4.320	4.270	4.300	4.146	16,282,827
2022-12-08	4.330	4.350	4.300	4.320	4.165	19,106,705
2022-12-07	4.350	4.390	4.320	4.350	4.194	17,522,084
2022-12-06	4.410	4.410	4.330	4.340	4.184	24,251,856
2022-12-05	4.400	4.420	4.370	4.410	4.252	25,398,646
2022-12-02	4.350	4.390	4.330	4.380	4.223	21,342,016
2022-12-01	4.350	4.390	4.320	4.350	4.194	26,119,751
2022-11-30	4.350	4.370	4.300	4.320	4.165	20,417,271
2022-11-29	4.330	4.360	4.280	4.340	4.184	21,816,741
2022-11-28	4.240	4.330	4.230	4.310	4.155	17,952,116
2022-11-25	4.410	4.420	4.280	4.290	4.136	31,319,558
2022-11-24	4.390	4.480	4.370	4.440	4.281	32,595,580
2022-11-23	4.360	4.400	4.230	4.400	4.242	49,683,416
2022-11-22	4.500	4.520	4.350	4.360	4.203	45,794,560
2022-11-21	4.460	4.560	4.420	4.520	4.358	30,736,168
2022-11-18	4.510	4.570	4.460	4.480	4.319	57,255,239
2022-11-17	4.500	4.540	4.460	4.500	4.338	33,869,952
2022-11-16	4.620	4.620	4.480	4.520	4.358	44,689,810
2022-11-15	4.580	4.630	4.560	4.620	4.454	43,137,566
2022-11-14	4.710	4.770	4.570	4.590	4.425	42,976,800
2022-11-11	4.820	4.890	4.690	4.720	4.551	46,959,397
2022-11-10	4.720	4.760	4.620	4.710	4.541	48,694,695
2022-11-09	4.820	4.820	4.660	4.710	4.541	61,022,070
2022-11-08	4.800	4.930	4.800	4.850	4.676	38,617,820
2022-11-07	5.000	5.000	4.750	4.840	4.666	88,047,690

← NewerPage 16 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.