Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.690 | 4.750 | 4.660 | 4.730 | 4.518 | 23,156,560 |
| 2022-02-08 | 4.720 | 4.720 | 4.590 | 4.720 | 4.508 | 27,814,120 |
| 2022-02-07 | 4.760 | 4.800 | 4.630 | 4.690 | 4.480 | 33,977,318 |
| 2022-01-28 | 4.490 | 4.630 | 4.410 | 4.500 | 4.298 | 29,222,858 |
| 2022-01-27 | 4.550 | 4.570 | 4.410 | 4.420 | 4.222 | 21,682,446 |
| 2022-01-26 | 4.440 | 4.580 | 4.420 | 4.550 | 4.346 | 27,282,857 |
| 2022-01-25 | 4.720 | 4.730 | 4.390 | 4.410 | 4.212 | 33,206,081 |
| 2022-01-24 | 4.680 | 4.760 | 4.670 | 4.700 | 4.489 | 11,696,360 |
| 2022-01-21 | 4.700 | 4.740 | 4.630 | 4.700 | 4.489 | 15,160,768 |
| 2022-01-20 | 4.920 | 4.930 | 4.650 | 4.700 | 4.489 | 42,281,440 |
| 2022-01-19 | 5.000 | 5.000 | 4.890 | 4.920 | 4.699 | 24,990,861 |
| 2022-01-18 | 4.960 | 5.070 | 4.920 | 5.010 | 4.785 | 28,643,478 |
| 2022-01-17 | 5.010 | 5.050 | 4.930 | 4.970 | 4.747 | 29,753,370 |
| 2022-01-14 | 5.070 | 5.150 | 5.010 | 5.020 | 4.795 | 29,250,587 |
| 2022-01-13 | 5.130 | 5.160 | 5.070 | 5.100 | 4.871 | 30,240,940 |
| 2022-01-12 | 5.030 | 5.200 | 5.010 | 5.170 | 4.938 | 63,284,227 |
| 2022-01-11 | 4.990 | 5.060 | 4.930 | 4.930 | 4.709 | 25,632,242 |
| 2022-01-10 | 5.000 | 5.040 | 4.880 | 5.010 | 4.785 | 27,177,855 |
| 2022-01-07 | 5.110 | 5.140 | 5.000 | 5.010 | 4.785 | 32,693,662 |
| 2022-01-06 | 5.040 | 5.150 | 5.030 | 5.110 | 4.881 | 23,954,100 |
| 2022-01-05 | 5.190 | 5.190 | 5.020 | 5.090 | 4.862 | 38,355,803 |
| 2022-01-04 | 5.200 | 5.220 | 5.150 | 5.190 | 4.957 | 31,899,827 |
| 2021-12-31 | 5.150 | 5.270 | 5.150 | 5.170 | 4.938 | 33,484,085 |
| 2021-12-30 | 5.120 | 5.190 | 5.110 | 5.140 | 4.909 | 33,057,827 |
| 2021-12-29 | 5.190 | 5.240 | 5.120 | 5.130 | 4.900 | 38,646,633 |
| 2021-12-28 | 5.210 | 5.240 | 5.140 | 5.190 | 4.957 | 33,271,180 |
| 2021-12-27 | 5.070 | 5.300 | 5.070 | 5.220 | 4.986 | 47,537,448 |
| 2021-12-24 | 5.480 | 5.490 | 5.080 | 5.120 | 4.890 | 93,675,526 |
| 2021-12-23 | 5.420 | 5.540 | 5.420 | 5.490 | 5.244 | 44,183,164 |
| 2021-12-22 | 5.470 | 5.520 | 5.400 | 5.500 | 5.253 | 49,778,958 |
| 2021-12-21 | 5.550 | 5.550 | 5.390 | 5.470 | 5.225 | 68,646,656 |
| 2021-12-20 | 5.720 | 5.910 | 5.610 | 5.640 | 5.387 | 81,345,309 |
| 2021-12-17 | 5.560 | 5.860 | 5.540 | 5.650 | 5.396 | 101,359,342 |
| 2021-12-16 | 5.580 | 5.680 | 5.480 | 5.600 | 5.349 | 63,144,146 |
| 2021-12-15 | 5.510 | 5.710 | 5.400 | 5.570 | 5.320 | 88,714,255 |
| 2021-12-14 | 5.500 | 5.580 | 5.450 | 5.510 | 5.263 | 57,661,445 |
| 2021-12-13 | 5.500 | 5.580 | 5.430 | 5.540 | 5.291 | 63,145,499 |
| 2021-12-10 | 5.550 | 5.650 | 5.460 | 5.520 | 5.272 | 74,661,441 |
| 2021-12-09 | 5.760 | 5.780 | 5.560 | 5.590 | 5.339 | 97,347,700 |
| 2021-12-08 | 5.660 | 5.850 | 5.550 | 5.760 | 5.502 | 131,681,464 |
| 2021-12-07 | 5.670 | 5.880 | 5.510 | 5.660 | 5.406 | 214,447,653 |
| 2021-12-06 | 5.140 | 5.580 | 5.130 | 5.580 | 5.330 | 150,041,507 |
| 2021-12-03 | 5.000 | 5.080 | 4.990 | 5.070 | 4.842 | 48,515,557 |
| 2021-12-02 | 5.170 | 5.180 | 4.970 | 4.990 | 4.766 | 94,478,448 |
| 2021-12-01 | 5.160 | 5.230 | 5.120 | 5.200 | 4.967 | 61,956,806 |
| 2021-11-30 | 5.360 | 5.410 | 5.170 | 5.220 | 4.986 | 102,345,770 |
| 2021-11-29 | 5.110 | 5.350 | 5.100 | 5.300 | 5.062 | 106,545,263 |
| 2021-11-26 | 5.170 | 5.270 | 5.080 | 5.190 | 4.957 | 103,149,213 |
| 2021-11-25 | 5.180 | 5.330 | 5.110 | 5.180 | 4.948 | 127,262,984 |
| 2021-11-24 | 5.280 | 5.320 | 5.110 | 5.150 | 4.919 | 106,442,943 |
| 2021-11-23 | 5.570 | 5.590 | 5.290 | 5.330 | 5.091 | 142,739,355 |
| 2021-11-22 | 5.710 | 5.760 | 5.350 | 5.560 | 5.311 | 133,636,893 |
| 2021-11-19 | 5.760 | 5.920 | 5.590 | 5.640 | 5.387 | 138,168,519 |
| 2021-11-18 | 6.090 | 6.090 | 5.690 | 5.720 | 5.463 | 255,326,266 |
| 2021-11-17 | 5.340 | 5.870 | 5.300 | 5.870 | 5.607 | 165,028,524 |
| 2021-11-16 | 5.200 | 5.450 | 5.100 | 5.340 | 5.100 | 112,329,599 |
| 2021-11-15 | 5.200 | 5.290 | 5.130 | 5.220 | 4.986 | 84,386,729 |
| 2021-11-12 | 4.890 | 5.390 | 4.880 | 5.220 | 4.986 | 136,999,432 |
| 2021-11-11 | 4.960 | 5.020 | 4.880 | 4.920 | 4.699 | 76,008,622 |
| 2021-11-10 | 4.870 | 5.100 | 4.800 | 4.980 | 4.757 | 114,715,462 |
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.