Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.430 | 3.480 | 3.380 | 3.430 | 3.371 | 20,606,646 |
| 2024-10-29 | 3.530 | 3.560 | 3.430 | 3.450 | 3.390 | 28,535,283 |
| 2024-10-28 | 3.460 | 3.500 | 3.430 | 3.500 | 3.439 | 24,683,708 |
| 2024-10-25 | 3.370 | 3.470 | 3.360 | 3.470 | 3.410 | 31,121,740 |
| 2024-10-24 | 3.390 | 3.410 | 3.330 | 3.370 | 3.312 | 21,687,367 |
| 2024-10-23 | 3.330 | 3.500 | 3.310 | 3.390 | 3.331 | 56,574,091 |
| 2024-10-22 | 3.210 | 3.300 | 3.200 | 3.300 | 3.243 | 30,368,899 |
| 2024-10-21 | 3.290 | 3.300 | 3.200 | 3.220 | 3.164 | 33,664,049 |
| 2024-10-18 | 3.180 | 3.320 | 3.140 | 3.260 | 3.204 | 33,043,565 |
| 2024-10-17 | 3.240 | 3.270 | 3.170 | 3.170 | 3.115 | 22,188,481 |
| 2024-10-16 | 3.200 | 3.270 | 3.180 | 3.230 | 3.174 | 23,784,900 |
| 2024-10-15 | 3.320 | 3.340 | 3.240 | 3.250 | 3.194 | 25,735,005 |
| 2024-10-14 | 3.310 | 3.350 | 3.260 | 3.320 | 3.263 | 28,069,432 |
| 2024-10-11 | 3.440 | 3.450 | 3.270 | 3.290 | 3.233 | 25,476,121 |
| 2024-10-10 | 3.440 | 3.550 | 3.390 | 3.440 | 3.380 | 32,993,168 |
| 2024-10-09 | 3.670 | 3.670 | 3.410 | 3.430 | 3.371 | 51,257,639 |
| 2024-10-08 | 3.840 | 3.840 | 3.530 | 3.730 | 3.665 | 74,290,684 |
| 2024-09-30 | 3.320 | 3.520 | 3.290 | 3.490 | 3.430 | 56,743,183 |
| 2024-09-27 | 3.130 | 3.250 | 3.120 | 3.210 | 3.154 | 32,361,652 |
| 2024-09-26 | 3.010 | 3.100 | 3.000 | 3.100 | 3.046 | 20,572,400 |
| 2024-09-25 | 3.000 | 3.080 | 2.980 | 3.010 | 2.958 | 22,628,860 |
| 2024-09-24 | 2.870 | 2.960 | 2.870 | 2.960 | 2.909 | 21,412,300 |
| 2024-09-23 | 2.870 | 2.900 | 2.860 | 2.870 | 2.820 | 8,253,050 |
| 2024-09-20 | 2.890 | 2.900 | 2.840 | 2.870 | 2.820 | 10,160,900 |
| 2024-09-19 | 2.860 | 2.920 | 2.830 | 2.900 | 2.850 | 11,839,016 |
| 2024-09-18 | 2.860 | 2.870 | 2.800 | 2.840 | 2.791 | 9,279,630 |
| 2024-09-13 | 2.910 | 2.920 | 2.850 | 2.860 | 2.811 | 12,769,260 |
| 2024-09-12 | 2.860 | 2.940 | 2.860 | 2.910 | 2.860 | 15,343,790 |
| 2024-09-11 | 2.840 | 2.880 | 2.830 | 2.870 | 2.820 | 13,556,283 |
| 2024-09-10 | 2.800 | 2.870 | 2.780 | 2.850 | 2.801 | 16,245,220 |
| 2024-09-09 | 2.820 | 2.830 | 2.780 | 2.790 | 2.742 | 14,967,054 |
| 2024-09-06 | 2.930 | 2.940 | 2.830 | 2.830 | 2.781 | 21,290,319 |
| 2024-09-05 | 2.930 | 2.960 | 2.910 | 2.930 | 2.879 | 12,475,860 |
| 2024-09-04 | 2.940 | 2.980 | 2.910 | 2.930 | 2.879 | 14,597,232 |
| 2024-09-03 | 2.960 | 2.980 | 2.940 | 2.950 | 2.899 | 18,924,420 |
| 2024-09-02 | 3.140 | 3.160 | 2.970 | 2.970 | 2.919 | 31,877,449 |
| 2024-08-30 | 3.120 | 3.190 | 3.090 | 3.160 | 3.105 | 19,160,600 |
| 2024-08-29 | 2.990 | 3.120 | 2.990 | 3.100 | 3.046 | 17,420,739 |
| 2024-08-28 | 2.970 | 3.020 | 2.930 | 3.000 | 2.948 | 10,866,253 |
| 2024-08-27 | 3.020 | 3.030 | 2.960 | 2.970 | 2.919 | 13,423,300 |
| 2024-08-26 | 3.010 | 3.040 | 2.980 | 3.040 | 2.987 | 8,693,916 |
| 2024-08-23 | 3.050 | 3.060 | 3.000 | 3.020 | 2.968 | 12,393,750 |
| 2024-08-22 | 3.060 | 3.080 | 3.030 | 3.050 | 2.997 | 10,452,240 |
| 2024-08-21 | 3.080 | 3.090 | 3.040 | 3.050 | 2.997 | 9,956,463 |
| 2024-08-20 | 3.140 | 3.150 | 3.060 | 3.080 | 3.027 | 10,424,570 |
| 2024-08-19 | 3.140 | 3.170 | 3.110 | 3.120 | 3.066 | 10,530,900 |
| 2024-08-16 | 3.170 | 3.190 | 3.130 | 3.130 | 3.076 | 13,563,834 |
| 2024-08-15 | 3.150 | 3.210 | 3.140 | 3.170 | 3.115 | 12,403,406 |
| 2024-08-14 | 3.210 | 3.230 | 3.160 | 3.160 | 3.105 | 12,161,410 |
| 2024-08-13 | 3.170 | 3.210 | 3.150 | 3.200 | 3.145 | 13,512,400 |
| 2024-08-12 | 3.180 | 3.190 | 3.140 | 3.160 | 3.105 | 9,943,800 |
| 2024-08-09 | 3.210 | 3.230 | 3.170 | 3.170 | 3.115 | 9,903,800 |
| 2024-08-08 | 3.190 | 3.220 | 3.140 | 3.200 | 3.145 | 10,614,696 |
| 2024-08-07 | 3.160 | 3.220 | 3.150 | 3.190 | 3.135 | 12,976,580 |
| 2024-08-06 | 3.130 | 3.170 | 3.120 | 3.160 | 3.105 | 12,641,110 |
| 2024-08-05 | 3.170 | 3.210 | 3.100 | 3.100 | 3.046 | 17,035,510 |
| 2024-08-02 | 3.210 | 3.240 | 3.180 | 3.180 | 3.125 | 12,004,300 |
| 2024-08-01 | 3.220 | 3.260 | 3.200 | 3.220 | 3.164 | 17,003,550 |
| 2024-07-31 | 3.160 | 3.250 | 3.140 | 3.230 | 3.174 | 27,883,270 |
| 2024-07-30 | 3.160 | 3.200 | 3.150 | 3.190 | 3.135 | 9,291,179 |
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.