Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.310 | 3.360 | 3.300 | 3.330 | 3.272 | 22,007,573 |
| 2025-04-24 | 3.320 | 3.350 | 3.290 | 3.310 | 3.253 | 23,689,747 |
| 2025-04-23 | 3.310 | 3.350 | 3.290 | 3.310 | 3.253 | 20,084,040 |
| 2025-04-22 | 3.290 | 3.310 | 3.270 | 3.300 | 3.243 | 20,940,320 |
| 2025-04-21 | 3.260 | 3.300 | 3.240 | 3.290 | 3.233 | 18,642,300 |
| 2025-04-18 | 3.240 | 3.290 | 3.220 | 3.270 | 3.213 | 21,410,822 |
| 2025-04-17 | 3.200 | 3.270 | 3.190 | 3.250 | 3.194 | 19,187,490 |
| 2025-04-16 | 3.270 | 3.280 | 3.180 | 3.230 | 3.174 | 25,163,662 |
| 2025-04-15 | 3.330 | 3.330 | 3.260 | 3.290 | 3.233 | 23,154,000 |
| 2025-04-14 | 3.310 | 3.350 | 3.280 | 3.310 | 3.253 | 33,646,600 |
| 2025-04-11 | 3.230 | 3.280 | 3.220 | 3.250 | 3.194 | 33,695,986 |
| 2025-04-10 | 3.290 | 3.350 | 3.260 | 3.270 | 3.213 | 48,967,023 |
| 2025-04-09 | 3.170 | 3.260 | 3.020 | 3.240 | 3.184 | 46,378,563 |
| 2025-04-08 | 3.200 | 3.290 | 3.120 | 3.220 | 3.164 | 56,690,400 |
| 2025-04-07 | 3.400 | 3.440 | 3.250 | 3.250 | 3.194 | 49,940,800 |
| 2025-04-03 | 3.600 | 3.660 | 3.570 | 3.610 | 3.548 | 35,925,420 |
| 2025-04-02 | 3.660 | 3.690 | 3.600 | 3.640 | 3.577 | 32,256,660 |
| 2025-04-01 | 3.640 | 3.710 | 3.620 | 3.680 | 3.616 | 45,656,021 |
| 2025-03-31 | 3.660 | 3.700 | 3.570 | 3.600 | 3.538 | 51,923,368 |
| 2025-03-28 | 3.800 | 3.870 | 3.680 | 3.690 | 3.626 | 76,789,164 |
| 2025-03-27 | 3.980 | 3.980 | 3.790 | 3.800 | 3.734 | 118,464,424 |
| 2025-03-26 | 3.900 | 4.080 | 3.840 | 4.050 | 3.980 | 146,457,848 |
| 2025-03-25 | 3.950 | 4.220 | 3.900 | 3.920 | 3.852 | 203,682,514 |
| 2025-03-24 | 3.950 | 4.090 | 3.770 | 4.020 | 3.950 | 205,352,147 |
| 2025-03-21 | 3.630 | 3.990 | 3.630 | 3.880 | 3.813 | 209,861,660 |
| 2025-03-20 | 3.580 | 3.670 | 3.570 | 3.630 | 3.567 | 34,171,280 |
| 2025-03-19 | 3.600 | 3.630 | 3.550 | 3.590 | 3.528 | 23,806,239 |
| 2025-03-18 | 3.590 | 3.620 | 3.560 | 3.590 | 3.528 | 23,724,300 |
| 2025-03-17 | 3.630 | 3.730 | 3.570 | 3.590 | 3.528 | 47,455,030 |
| 2025-03-14 | 3.500 | 3.560 | 3.490 | 3.560 | 3.498 | 34,177,160 |
| 2025-03-13 | 3.530 | 3.570 | 3.470 | 3.520 | 3.459 | 29,451,174 |
| 2025-03-12 | 3.510 | 3.560 | 3.480 | 3.540 | 3.479 | 37,437,135 |
| 2025-03-11 | 3.440 | 3.500 | 3.420 | 3.490 | 3.430 | 27,166,340 |
| 2025-03-10 | 3.450 | 3.470 | 3.420 | 3.460 | 3.400 | 20,846,326 |
| 2025-03-07 | 3.500 | 3.510 | 3.430 | 3.450 | 3.390 | 24,619,270 |
| 2025-03-06 | 3.490 | 3.530 | 3.450 | 3.510 | 3.449 | 33,004,652 |
| 2025-03-05 | 3.500 | 3.530 | 3.430 | 3.480 | 3.420 | 25,786,776 |
| 2025-03-04 | 3.430 | 3.520 | 3.410 | 3.480 | 3.420 | 35,900,270 |
| 2025-03-03 | 3.430 | 3.480 | 3.400 | 3.440 | 3.380 | 33,089,030 |
| 2025-02-28 | 3.470 | 3.500 | 3.400 | 3.420 | 3.361 | 37,077,100 |
| 2025-02-27 | 3.610 | 3.630 | 3.460 | 3.500 | 3.439 | 76,487,300 |
| 2025-02-26 | 3.550 | 3.640 | 3.540 | 3.610 | 3.548 | 61,925,540 |
| 2025-02-25 | 3.600 | 3.670 | 3.500 | 3.550 | 3.489 | 121,184,976 |
| 2025-02-24 | 3.240 | 3.590 | 3.240 | 3.590 | 3.528 | 103,054,583 |
| 2025-02-21 | 3.230 | 3.270 | 3.210 | 3.260 | 3.204 | 21,510,424 |
| 2025-02-20 | 3.280 | 3.280 | 3.200 | 3.220 | 3.164 | 22,812,708 |
| 2025-02-19 | 3.230 | 3.270 | 3.200 | 3.260 | 3.204 | 18,225,811 |
| 2025-02-18 | 3.260 | 3.270 | 3.200 | 3.220 | 3.164 | 19,766,375 |
| 2025-02-17 | 3.280 | 3.290 | 3.220 | 3.260 | 3.204 | 26,316,524 |
| 2025-02-14 | 3.270 | 3.300 | 3.250 | 3.270 | 3.213 | 16,666,861 |
| 2025-02-13 | 3.320 | 3.330 | 3.260 | 3.280 | 3.223 | 19,723,172 |
| 2025-02-12 | 3.290 | 3.340 | 3.290 | 3.320 | 3.263 | 17,940,922 |
| 2025-02-11 | 3.330 | 3.330 | 3.270 | 3.310 | 3.253 | 16,470,735 |
| 2025-02-10 | 3.340 | 3.360 | 3.310 | 3.320 | 3.263 | 20,670,857 |
| 2025-02-07 | 3.280 | 3.350 | 3.270 | 3.330 | 3.272 | 23,058,168 |
| 2025-02-06 | 3.250 | 3.290 | 3.230 | 3.290 | 3.233 | 16,268,000 |
| 2025-02-05 | 3.300 | 3.310 | 3.230 | 3.250 | 3.194 | 17,638,999 |
| 2025-01-27 | 3.310 | 3.350 | 3.280 | 3.280 | 3.223 | 13,506,869 |
| 2025-01-24 | 3.260 | 3.310 | 3.240 | 3.310 | 3.253 | 15,493,000 |
| 2025-01-23 | 3.300 | 3.330 | 3.250 | 3.260 | 3.204 | 15,491,965 |
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.