Qingdao Hanhe Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.