Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.350 | 5.440 | 5.030 | 5.440 | 5.440 | 83,820,298 |
| 2026-07-20 | 5.400 | 5.550 | 5.220 | 5.330 | 5.330 | 80,762,570 |
| 2026-07-17 | 5.510 | 5.620 | 5.300 | 5.370 | 5.370 | 66,617,792 |
| 2026-07-16 | 5.670 | 5.700 | 5.470 | 5.510 | 5.510 | 46,974,269 |
| 2026-07-15 | 5.790 | 5.880 | 5.670 | 5.710 | 5.710 | 39,163,073 |
| 2026-07-14 | 5.700 | 5.810 | 5.600 | 5.800 | 5.800 | 48,324,868 |
| 2026-07-13 | 6.080 | 6.120 | 5.700 | 5.700 | 5.700 | 53,364,950 |
| 2026-07-10 | 6.030 | 6.260 | 5.960 | 6.080 | 6.080 | 55,757,299 |
| 2026-07-09 | 5.980 | 6.070 | 5.750 | 6.040 | 6.040 | 62,434,064 |
| 2026-07-08 | 6.180 | 6.240 | 5.970 | 5.980 | 5.980 | 53,901,245 |
| 2026-07-07 | 6.370 | 6.440 | 6.160 | 6.180 | 6.180 | 51,960,026 |
| 2026-07-06 | 6.680 | 6.780 | 6.360 | 6.380 | 6.380 | 60,171,940 |
| 2026-07-03 | 6.570 | 6.760 | 6.530 | 6.660 | 6.660 | 66,594,973 |
| 2026-07-02 | 6.590 | 6.900 | 6.500 | 6.510 | 6.510 | 69,235,581 |
| 2026-07-01 | 6.810 | 6.820 | 6.580 | 6.640 | 6.640 | 68,372,733 |
| 2026-06-30 | 6.740 | 6.840 | 6.630 | 6.820 | 6.820 | 47,382,733 |
| 2026-06-29 | 6.800 | 6.960 | 6.660 | 6.790 | 6.790 | 52,053,300 |
| 2026-06-26 | 7.100 | 7.260 | 6.770 | 6.820 | 6.820 | 67,286,435 |
| 2026-06-25 | 7.200 | 7.240 | 6.990 | 7.070 | 7.070 | 69,001,472 |
| 2026-06-24 | 7.270 | 7.280 | 7.110 | 7.250 | 7.250 | 61,654,248 |
| 2026-06-23 | 7.500 | 7.710 | 7.280 | 7.330 | 7.330 | 73,768,220 |
| 2026-06-22 | 7.380 | 7.620 | 7.270 | 7.590 | 7.590 | 90,100,191 |
| 2026-06-18 | 7.500 | 7.560 | 7.350 | 7.430 | 7.430 | 63,367,712 |
| 2026-06-17 | 7.780 | 7.820 | 7.530 | 7.570 | 7.570 | 83,297,956 |
| 2026-06-16 | 7.530 | 7.940 | 7.460 | 7.850 | 7.850 | 111,382,579 |
| 2026-06-15 | 7.290 | 7.540 | 7.290 | 7.540 | 7.540 | 73,460,233 |
| 2026-06-12 | 7.410 | 7.430 | 7.200 | 7.230 | 7.230 | 64,622,408 |
| 2026-06-11 | 7.270 | 7.340 | 7.130 | 7.250 | 7.210 | 69,161,590 |
| 2026-06-10 | 7.580 | 7.600 | 7.210 | 7.310 | 7.270 | 86,062,508 |
| 2026-06-09 | 7.810 | 7.850 | 7.410 | 7.700 | 7.658 | 72,787,535 |
| 2026-06-08 | 7.690 | 8.050 | 7.570 | 7.680 | 7.638 | 72,044,476 |
| 2026-06-05 | 8.170 | 8.300 | 7.940 | 7.970 | 7.926 | 86,516,111 |
| 2026-06-04 | 7.950 | 8.390 | 7.850 | 8.230 | 8.185 | 113,649,790 |
| 2026-06-03 | 7.910 | 8.150 | 7.860 | 8.030 | 7.986 | 86,714,437 |
| 2026-06-02 | 8.120 | 8.190 | 7.670 | 7.970 | 7.926 | 104,156,837 |
| 2026-06-01 | 8.080 | 8.440 | 8.010 | 8.220 | 8.175 | 84,864,213 |
| 2026-05-29 | 8.620 | 8.710 | 8.100 | 8.180 | 8.135 | 176,024,870 |
| 2026-05-28 | 8.650 | 9.150 | 8.610 | 8.980 | 8.931 | 119,341,981 |
| 2026-05-27 | 8.670 | 8.970 | 8.590 | 8.800 | 8.751 | 109,960,001 |
| 2026-05-26 | 9.110 | 9.140 | 8.750 | 8.870 | 8.821 | 127,673,937 |
| 2026-05-25 | 9.070 | 9.740 | 9.010 | 9.300 | 9.249 | 162,597,196 |
| 2026-05-22 | 8.770 | 8.970 | 8.630 | 8.910 | 8.861 | 101,979,954 |
| 2026-05-21 | 9.210 | 9.330 | 8.710 | 8.760 | 8.712 | 170,664,786 |
| 2026-05-20 | 9.620 | 9.680 | 9.180 | 9.250 | 9.199 | 187,741,919 |
| 2026-05-19 | 9.570 | 10.100 | 9.460 | 9.850 | 9.796 | 254,939,444 |
| 2026-05-18 | 9.390 | 9.930 | 9.390 | 9.650 | 9.597 | 189,668,246 |
| 2026-05-15 | 10.360 | 10.450 | 9.380 | 9.570 | 9.517 | 302,607,614 |
| 2026-05-14 | 11.700 | 11.700 | 10.120 | 10.150 | 10.094 | 490,827,410 |
| 2026-05-13 | 10.520 | 11.010 | 10.380 | 11.010 | 10.949 | 211,348,524 |
| 2026-05-12 | 9.010 | 10.010 | 8.950 | 10.010 | 9.955 | 294,799,169 |
| 2026-05-11 | 9.160 | 9.390 | 9.010 | 9.100 | 9.050 | 169,591,564 |
| 2026-05-08 | 9.260 | 9.380 | 9.060 | 9.120 | 9.070 | 178,905,762 |
| 2026-05-07 | 9.110 | 9.390 | 8.980 | 9.290 | 9.239 | 242,747,364 |
| 2026-05-06 | 8.850 | 9.090 | 8.820 | 9.020 | 8.970 | 186,033,234 |
| 2026-04-30 | 9.020 | 9.070 | 8.700 | 8.720 | 8.672 | 208,936,312 |
| 2026-04-29 | 8.340 | 9.020 | 8.330 | 9.020 | 8.970 | 170,379,778 |
| 2026-04-28 | 8.530 | 8.540 | 8.190 | 8.200 | 8.155 | 113,041,393 |
| 2026-04-27 | 8.480 | 8.790 | 8.260 | 8.630 | 8.582 | 105,817,871 |
| 2026-04-24 | 8.830 | 8.970 | 8.650 | 8.650 | 8.602 | 122,348,950 |
| 2026-04-23 | 8.870 | 9.320 | 8.590 | 9.090 | 9.040 | 225,099,326 |
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.