Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.870 | 9.320 | 8.590 | 9.090 | 9.040 | 225,099,326 |
| 2026-04-22 | 8.870 | 9.120 | 8.790 | 8.960 | 8.911 | 156,209,709 |
| 2026-04-21 | 9.310 | 9.310 | 8.780 | 9.030 | 8.980 | 200,688,496 |
| 2026-04-20 | 8.840 | 9.500 | 8.720 | 9.400 | 9.348 | 305,552,222 |
| 2026-04-17 | 8.820 | 9.150 | 8.700 | 8.830 | 8.781 | 247,862,419 |
| 2026-04-16 | 8.500 | 9.150 | 8.130 | 8.990 | 8.940 | 429,693,876 |
| 2026-04-15 | 7.780 | 8.500 | 7.740 | 8.500 | 8.453 | 173,436,552 |
| 2026-04-14 | 7.790 | 7.850 | 7.620 | 7.730 | 7.687 | 82,844,420 |
| 2026-04-13 | 7.630 | 7.730 | 7.550 | 7.700 | 7.658 | 71,281,961 |
| 2026-04-10 | 7.780 | 7.920 | 7.710 | 7.760 | 7.717 | 102,472,113 |
| 2026-04-09 | 7.870 | 7.870 | 7.600 | 7.730 | 7.687 | 97,810,628 |
| 2026-04-08 | 7.750 | 8.050 | 7.750 | 7.940 | 7.896 | 132,142,605 |
| 2026-04-07 | 7.590 | 7.720 | 7.510 | 7.590 | 7.548 | 100,920,162 |
| 2026-04-03 | 8.090 | 8.160 | 7.560 | 7.580 | 7.538 | 150,964,192 |
| 2026-04-02 | 8.200 | 8.540 | 8.050 | 8.120 | 8.075 | 144,179,703 |
| 2026-04-01 | 8.960 | 8.970 | 8.200 | 8.380 | 8.334 | 226,607,655 |
| 2026-03-31 | 8.570 | 9.160 | 8.370 | 8.820 | 8.771 | 268,192,713 |
| 2026-03-30 | 8.560 | 8.660 | 8.200 | 8.620 | 8.572 | 144,191,189 |
| 2026-03-27 | 8.490 | 8.870 | 8.480 | 8.660 | 8.612 | 152,216,398 |
| 2026-03-26 | 8.990 | 9.090 | 8.620 | 8.680 | 8.632 | 179,176,760 |
| 2026-03-25 | 9.210 | 9.380 | 8.900 | 9.020 | 8.970 | 387,842,229 |
| 2026-03-24 | 8.200 | 8.800 | 8.190 | 8.800 | 8.751 | 302,708,733 |
| 2026-03-23 | 8.000 | 8.380 | 7.900 | 8.000 | 7.956 | 201,679,776 |
| 2026-03-20 | 8.960 | 9.300 | 8.300 | 8.340 | 8.294 | 242,815,047 |
| 2026-03-19 | 9.000 | 9.400 | 8.800 | 8.970 | 8.921 | 211,668,081 |
| 2026-03-18 | 9.200 | 9.960 | 9.100 | 9.300 | 9.249 | 304,416,148 |
| 2026-03-17 | 9.150 | 10.110 | 8.820 | 9.610 | 9.557 | 405,518,869 |
| 2026-03-16 | 9.010 | 9.820 | 8.780 | 9.410 | 9.358 | 375,893,509 |
| 2026-03-13 | 9.970 | 10.120 | 9.400 | 9.400 | 9.348 | 523,146,617 |
| 2026-03-12 | 9.490 | 10.380 | 9.320 | 10.380 | 10.323 | 280,884,398 |
| 2026-03-11 | 9.820 | 9.920 | 9.300 | 9.440 | 9.388 | 302,286,676 |
| 2026-03-10 | 9.970 | 10.130 | 9.500 | 9.650 | 9.597 | 362,203,705 |
| 2026-03-09 | 9.840 | 10.490 | 9.710 | 9.960 | 9.905 | 586,734,320 |
| 2026-03-06 | 9.540 | 9.830 | 9.390 | 9.830 | 9.776 | 331,781,359 |
| 2026-03-05 | 8.920 | 8.940 | 8.900 | 8.940 | 8.891 | 64,461,244 |
| 2026-03-04 | 7.280 | 8.130 | 7.230 | 8.130 | 8.085 | 232,337,573 |
| 2026-03-03 | 7.990 | 7.990 | 7.350 | 7.390 | 7.349 | 266,736,930 |
| 2026-03-02 | 7.960 | 8.430 | 7.930 | 7.990 | 7.946 | 283,261,123 |
| 2026-02-27 | 8.380 | 8.450 | 8.090 | 8.260 | 8.214 | 346,045,244 |
| 2026-02-26 | 8.150 | 8.790 | 7.840 | 8.380 | 8.334 | 510,134,360 |
| 2026-02-25 | 7.830 | 8.200 | 7.450 | 8.200 | 8.155 | 263,368,624 |
| 2026-02-24 | 7.100 | 7.450 | 7.070 | 7.450 | 7.409 | 240,524,319 |
| 2026-02-13 | 6.280 | 6.770 | 6.280 | 6.770 | 6.733 | 274,156,081 |
| 2026-02-12 | 5.670 | 6.150 | 5.510 | 6.150 | 6.116 | 275,819,881 |
| 2026-02-11 | 5.710 | 5.750 | 5.590 | 5.590 | 5.559 | 86,014,214 |
| 2026-02-10 | 5.820 | 5.870 | 5.710 | 5.720 | 5.688 | 105,509,696 |
| 2026-02-09 | 5.980 | 6.050 | 5.780 | 5.890 | 5.858 | 172,678,841 |
| 2026-02-06 | 5.650 | 6.070 | 5.600 | 5.860 | 5.828 | 223,454,754 |
| 2026-02-05 | 5.830 | 5.910 | 5.660 | 5.670 | 5.639 | 163,974,796 |
| 2026-02-04 | 5.830 | 6.120 | 5.700 | 5.910 | 5.877 | 254,125,573 |
| 2026-02-03 | 5.590 | 5.960 | 5.490 | 5.890 | 5.858 | 322,534,546 |
| 2026-02-02 | 5.270 | 5.640 | 5.270 | 5.640 | 5.609 | 174,463,435 |
| 2026-01-30 | 5.300 | 5.350 | 4.970 | 5.130 | 5.102 | 193,440,127 |
| 2026-01-29 | 5.690 | 5.730 | 5.480 | 5.490 | 5.460 | 253,828,035 |
| 2026-01-28 | 5.640 | 6.150 | 5.460 | 5.920 | 5.887 | 366,663,184 |
| 2026-01-27 | 5.850 | 5.950 | 5.550 | 5.660 | 5.629 | 353,815,333 |
| 2026-01-26 | 5.990 | 6.530 | 5.860 | 6.170 | 6.136 | 425,008,065 |
| 2026-01-23 | 5.760 | 6.300 | 5.640 | 5.940 | 5.907 | 431,659,919 |
| 2026-01-22 | 5.400 | 6.200 | 5.180 | 6.050 | 6.017 | 552,884,865 |
| 2026-01-21 | 5.740 | 5.810 | 5.450 | 5.690 | 5.659 | 488,584,854 |
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.