Qingdao Hanhe Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.650	3.720	3.620	3.630	3.467	19,357,108
2022-05-10	3.560	3.660	3.530	3.650	3.486	12,141,311
2022-05-09	3.550	3.640	3.530	3.600	3.438	10,652,295
2022-05-06	3.520	3.580	3.510	3.560	3.400	11,830,590
2022-05-05	3.560	3.660	3.550	3.620	3.458	17,077,470
2022-04-29	3.510	3.590	3.500	3.560	3.400	18,524,309
2022-04-28	3.460	3.490	3.400	3.450	3.295	12,365,636
2022-04-27	3.330	3.500	3.300	3.490	3.333	20,537,624
2022-04-26	3.450	3.490	3.330	3.350	3.200	16,993,104
2022-04-25	3.700	3.700	3.420	3.420	3.267	24,414,698
2022-04-22	3.700	3.740	3.620	3.740	3.572	15,791,660
2022-04-21	3.920	3.940	3.730	3.740	3.572	22,948,472
2022-04-20	4.020	4.020	3.920	3.930	3.754	15,487,610
2022-04-19	3.930	4.020	3.930	4.010	3.830	11,106,840
2022-04-18	3.920	3.980	3.870	3.980	3.801	16,001,084
2022-04-15	4.030	4.030	3.970	3.970	3.792	15,038,488
2022-04-14	4.000	4.040	3.990	4.040	3.859	11,292,172
2022-04-13	4.050	4.050	3.990	4.000	3.821	13,713,437
2022-04-12	4.000	4.070	3.960	4.060	3.878	17,601,085
2022-04-11	4.130	4.130	4.010	4.020	3.840	19,468,222
2022-04-08	4.110	4.150	4.060	4.130	3.945	20,641,157
2022-04-07	4.240	4.280	4.110	4.120	3.935	31,434,515
2022-04-06	4.280	4.300	4.230	4.270	4.078	31,676,013
2022-04-01	4.330	4.340	4.280	4.310	4.117	31,051,155
2022-03-31	4.300	4.470	4.240	4.380	4.183	52,612,822
2022-03-30	4.290	4.380	4.280	4.330	4.136	35,738,344
2022-03-29	4.340	4.360	4.230	4.240	4.050	31,493,523
2022-03-28	4.270	4.420	4.240	4.360	4.164	48,742,501
2022-03-25	4.240	4.390	4.200	4.260	4.069	55,497,726
2022-03-24	4.380	4.470	4.240	4.240	4.050	97,086,746
2022-03-23	4.100	4.430	4.100	4.430	4.231	108,083,399
2022-03-22	4.010	4.070	3.990	4.030	3.849	17,756,168
2022-03-21	4.060	4.100	4.000	4.040	3.859	20,831,567
2022-03-18	4.010	4.080	3.990	4.060	3.878	15,810,050
2022-03-17	4.100	4.120	4.020	4.030	3.849	24,921,327
2022-03-16	3.990	4.020	3.820	4.010	3.830	27,412,157
2022-03-15	4.150	4.150	3.880	3.880	3.706	30,790,672
2022-03-14	4.230	4.260	4.120	4.130	3.945	19,470,449
2022-03-11	4.190	4.290	4.130	4.270	4.078	19,827,700
2022-03-10	4.340	4.350	4.250	4.260	4.069	20,773,361
2022-03-09	4.290	4.330	4.040	4.220	4.031	31,380,823
2022-03-08	4.450	4.490	4.240	4.260	4.069	28,108,735
2022-03-07	4.530	4.530	4.420	4.440	4.241	19,992,108
2022-03-04	4.650	4.660	4.530	4.550	4.346	23,114,545
2022-03-03	4.720	4.750	4.630	4.680	4.470	20,660,377
2022-03-02	4.680	4.720	4.660	4.680	4.470	15,616,572
2022-03-01	4.720	4.810	4.680	4.720	4.508	24,884,962
2022-02-28	4.740	4.740	4.600	4.690	4.480	23,988,693
2022-02-25	4.790	4.850	4.720	4.730	4.518	27,169,784
2022-02-24	4.820	4.950	4.690	4.760	4.546	44,882,709
2022-02-23	4.790	4.840	4.740	4.840	4.623	27,177,174
2022-02-22	4.730	4.840	4.700	4.750	4.537	29,200,807
2022-02-21	4.690	4.760	4.680	4.750	4.537	18,006,193
2022-02-18	4.650	4.710	4.630	4.700	4.489	13,357,564
2022-02-17	4.660	4.750	4.650	4.690	4.480	23,344,855
2022-02-16	4.700	4.730	4.650	4.670	4.460	14,803,532
2022-02-15	4.550	4.690	4.530	4.670	4.460	23,770,844
2022-02-14	4.570	4.640	4.550	4.560	4.355	14,191,000
2022-02-11	4.660	4.700	4.620	4.620	4.413	19,729,244
2022-02-10	4.730	4.770	4.680	4.720	4.508	23,443,051

← NewerPage 19 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.