Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.300 | 3.330 | 3.250 | 3.260 | 3.204 | 15,491,965 |
| 2025-01-22 | 3.280 | 3.290 | 3.240 | 3.270 | 3.213 | 11,709,508 |
| 2025-01-21 | 3.300 | 3.320 | 3.250 | 3.270 | 3.213 | 10,487,570 |
| 2025-01-20 | 3.280 | 3.320 | 3.280 | 3.300 | 3.243 | 12,380,946 |
| 2025-01-17 | 3.230 | 3.280 | 3.210 | 3.270 | 3.213 | 14,409,510 |
| 2025-01-16 | 3.280 | 3.280 | 3.220 | 3.240 | 3.184 | 15,119,840 |
| 2025-01-15 | 3.240 | 3.250 | 3.190 | 3.210 | 3.154 | 16,778,368 |
| 2025-01-14 | 3.130 | 3.260 | 3.130 | 3.250 | 3.194 | 18,789,871 |
| 2025-01-13 | 3.100 | 3.150 | 3.060 | 3.140 | 3.086 | 15,049,370 |
| 2025-01-10 | 3.190 | 3.230 | 3.130 | 3.130 | 3.076 | 16,752,792 |
| 2025-01-09 | 3.220 | 3.250 | 3.200 | 3.210 | 3.154 | 14,955,939 |
| 2025-01-08 | 3.280 | 3.290 | 3.160 | 3.240 | 3.184 | 19,298,000 |
| 2025-01-07 | 3.270 | 3.310 | 3.240 | 3.290 | 3.233 | 16,224,330 |
| 2025-01-06 | 3.220 | 3.320 | 3.200 | 3.270 | 3.213 | 21,306,605 |
| 2025-01-03 | 3.310 | 3.330 | 3.210 | 3.220 | 3.164 | 25,722,232 |
| 2025-01-02 | 3.390 | 3.410 | 3.260 | 3.300 | 3.243 | 27,943,234 |
| 2024-12-31 | 3.520 | 3.550 | 3.390 | 3.390 | 3.331 | 27,706,110 |
| 2024-12-30 | 3.520 | 3.560 | 3.500 | 3.530 | 3.469 | 19,605,614 |
| 2024-12-27 | 3.470 | 3.540 | 3.450 | 3.520 | 3.459 | 20,397,744 |
| 2024-12-26 | 3.440 | 3.490 | 3.440 | 3.440 | 3.380 | 14,131,950 |
| 2024-12-25 | 3.490 | 3.510 | 3.420 | 3.450 | 3.390 | 18,683,467 |
| 2024-12-24 | 3.410 | 3.500 | 3.410 | 3.490 | 3.430 | 22,246,590 |
| 2024-12-23 | 3.510 | 3.520 | 3.410 | 3.420 | 3.361 | 25,977,913 |
| 2024-12-20 | 3.520 | 3.540 | 3.480 | 3.510 | 3.449 | 18,654,362 |
| 2024-12-19 | 3.480 | 3.540 | 3.460 | 3.530 | 3.469 | 20,909,434 |
| 2024-12-18 | 3.510 | 3.550 | 3.500 | 3.510 | 3.449 | 15,748,643 |
| 2024-12-17 | 3.550 | 3.570 | 3.480 | 3.500 | 3.439 | 18,735,090 |
| 2024-12-16 | 3.580 | 3.620 | 3.540 | 3.570 | 3.508 | 19,979,306 |
| 2024-12-13 | 3.670 | 3.670 | 3.560 | 3.560 | 3.498 | 29,232,811 |
| 2024-12-12 | 3.650 | 3.680 | 3.600 | 3.680 | 3.616 | 30,756,863 |
| 2024-12-11 | 3.590 | 3.640 | 3.580 | 3.630 | 3.567 | 25,014,783 |
| 2024-12-10 | 3.700 | 3.710 | 3.570 | 3.580 | 3.518 | 36,845,721 |
| 2024-12-09 | 3.610 | 3.640 | 3.570 | 3.630 | 3.567 | 29,996,543 |
| 2024-12-06 | 3.530 | 3.620 | 3.510 | 3.610 | 3.548 | 36,179,529 |
| 2024-12-05 | 3.520 | 3.550 | 3.500 | 3.540 | 3.479 | 19,175,240 |
| 2024-12-04 | 3.580 | 3.580 | 3.490 | 3.520 | 3.459 | 24,359,040 |
| 2024-12-03 | 3.520 | 3.610 | 3.520 | 3.580 | 3.518 | 37,310,496 |
| 2024-12-02 | 3.470 | 3.650 | 3.440 | 3.550 | 3.489 | 51,317,016 |
| 2024-11-29 | 3.400 | 3.480 | 3.390 | 3.450 | 3.390 | 27,175,341 |
| 2024-11-28 | 3.390 | 3.430 | 3.380 | 3.400 | 3.341 | 22,507,971 |
| 2024-11-27 | 3.360 | 3.400 | 3.270 | 3.400 | 3.341 | 25,679,819 |
| 2024-11-26 | 3.380 | 3.400 | 3.340 | 3.350 | 3.292 | 16,053,711 |
| 2024-11-25 | 3.350 | 3.400 | 3.320 | 3.390 | 3.331 | 20,590,258 |
| 2024-11-22 | 3.460 | 3.480 | 3.330 | 3.340 | 3.282 | 22,381,020 |
| 2024-11-21 | 3.440 | 3.490 | 3.430 | 3.460 | 3.400 | 21,432,238 |
| 2024-11-20 | 3.430 | 3.460 | 3.390 | 3.450 | 3.390 | 22,345,890 |
| 2024-11-19 | 3.370 | 3.430 | 3.340 | 3.430 | 3.371 | 24,736,420 |
| 2024-11-18 | 3.350 | 3.430 | 3.340 | 3.360 | 3.302 | 27,517,892 |
| 2024-11-15 | 3.370 | 3.410 | 3.320 | 3.330 | 3.272 | 23,357,294 |
| 2024-11-14 | 3.490 | 3.500 | 3.370 | 3.380 | 3.322 | 28,847,267 |
| 2024-11-13 | 3.480 | 3.520 | 3.430 | 3.490 | 3.430 | 26,879,313 |
| 2024-11-12 | 3.560 | 3.570 | 3.460 | 3.490 | 3.430 | 34,472,596 |
| 2024-11-11 | 3.520 | 3.570 | 3.500 | 3.550 | 3.489 | 27,062,825 |
| 2024-11-08 | 3.600 | 3.640 | 3.520 | 3.540 | 3.479 | 34,277,568 |
| 2024-11-07 | 3.460 | 3.580 | 3.450 | 3.570 | 3.508 | 36,929,761 |
| 2024-11-06 | 3.480 | 3.520 | 3.450 | 3.480 | 3.420 | 28,550,601 |
| 2024-11-05 | 3.420 | 3.490 | 3.390 | 3.490 | 3.430 | 28,467,454 |
| 2024-11-04 | 3.380 | 3.430 | 3.360 | 3.420 | 3.361 | 16,911,180 |
| 2024-11-01 | 3.460 | 3.460 | 3.350 | 3.360 | 3.302 | 26,107,129 |
| 2024-10-31 | 3.440 | 3.470 | 3.420 | 3.450 | 3.390 | 25,154,419 |
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.