Qingdao Hanhe Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.000	5.150	4.980	5.020	4.840	66,834,370
2022-11-03	4.810	5.130	4.790	5.050	4.869	88,323,385
2022-11-02	4.860	5.010	4.830	4.880	4.705	69,607,744
2022-11-01	4.800	5.000	4.800	4.900	4.724	114,948,135
2022-10-31	4.520	4.980	4.420	4.950	4.772	176,894,208
2022-10-28	4.800	4.810	4.490	4.530	4.367	111,995,906
2022-10-27	4.440	4.800	4.380	4.800	4.628	150,682,817
2022-10-26	4.380	4.450	4.330	4.360	4.203	36,938,072
2022-10-25	4.310	4.450	4.250	4.410	4.252	36,186,973
2022-10-24	4.330	4.500	4.300	4.340	4.184	39,804,543
2022-10-21	4.260	4.450	4.250	4.360	4.203	40,489,603
2022-10-20	4.250	4.320	4.180	4.230	4.078	22,574,724
2022-10-19	4.330	4.400	4.270	4.280	4.126	22,095,200
2022-10-18	4.260	4.420	4.230	4.330	4.175	39,105,760
2022-10-17	4.220	4.260	4.220	4.250	4.097	17,932,545
2022-10-14	4.290	4.340	4.230	4.250	4.097	33,672,270
2022-10-13	4.040	4.340	4.020	4.310	4.155	60,593,134
2022-10-12	3.830	4.090	3.800	4.080	3.934	34,571,182
2022-10-11	3.750	3.860	3.730	3.820	3.683	14,602,799
2022-10-10	3.880	3.890	3.720	3.750	3.615	17,023,294
2022-09-30	3.920	3.950	3.860	3.880	3.741	9,959,669
2022-09-29	4.000	4.020	3.870	3.920	3.779	18,483,083
2022-09-28	4.100	4.130	3.950	3.960	3.818	22,001,177
2022-09-27	4.070	4.160	4.020	4.130	3.982	16,757,267
2022-09-26	4.060	4.110	4.020	4.030	3.885	14,141,366
2022-09-23	4.200	4.250	4.070	4.120	3.972	20,801,085
2022-09-22	4.170	4.260	4.160	4.230	4.078	14,608,632
2022-09-21	4.170	4.240	4.120	4.210	4.059	17,821,648
2022-09-20	4.040	4.320	4.040	4.180	4.030	35,354,261
2022-09-19	4.010	4.060	3.960	4.030	3.885	21,837,727
2022-09-16	4.180	4.190	4.010	4.010	3.866	42,634,902
2022-09-15	4.360	4.390	4.160	4.210	4.059	46,645,149
2022-09-14	4.300	4.370	4.260	4.320	4.165	33,232,915
2022-09-13	4.560	4.590	4.370	4.400	4.242	56,440,506
2022-09-09	4.700	4.710	4.500	4.550	4.387	57,335,092
2022-09-08	4.600	4.750	4.560	4.720	4.551	90,592,512
2022-09-07	4.670	4.700	4.540	4.580	4.416	72,379,626
2022-09-06	4.750	4.770	4.600	4.690	4.522	122,067,273
2022-09-05	4.370	4.660	4.360	4.660	4.493	64,334,232
2022-09-02	4.260	4.290	4.190	4.240	4.088	19,150,452
2022-09-01	4.270	4.360	4.240	4.250	4.097	22,214,793
2022-08-31	4.480	4.510	4.250	4.280	4.126	43,555,355
2022-08-30	4.610	4.650	4.450	4.510	4.348	33,555,130
2022-08-29	4.430	4.610	4.380	4.610	4.444	28,991,048
2022-08-26	4.440	4.600	4.420	4.500	4.338	27,526,633
2022-08-25	4.480	4.500	4.340	4.420	4.261	23,802,839
2022-08-24	4.640	4.690	4.460	4.460	4.300	40,604,601
2022-08-23	4.520	4.660	4.510	4.640	4.473	36,022,704
2022-08-22	4.630	4.630	4.480	4.510	4.348	23,876,959
2022-08-19	4.630	4.630	4.510	4.530	4.367	28,016,900
2022-08-18	4.550	4.640	4.540	4.620	4.454	33,255,747
2022-08-17	4.520	4.640	4.490	4.560	4.396	37,601,961
2022-08-16	4.420	4.520	4.400	4.460	4.300	26,753,737
2022-08-15	4.340	4.420	4.310	4.400	4.242	20,759,429
2022-08-12	4.400	4.450	4.330	4.340	4.184	28,568,298
2022-08-11	4.370	4.430	4.350	4.420	4.261	29,226,144
2022-08-10	4.350	4.400	4.300	4.360	4.203	23,607,800
2022-08-09	4.330	4.410	4.300	4.350	4.194	30,544,167
2022-08-08	4.270	4.350	4.170	4.330	4.175	28,730,688
2022-08-05	4.360	4.370	4.200	4.280	4.126	36,721,334

← NewerPage 17 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.