Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.774 | 31,391,321 |
| 2026-01-16 | 4.120 | 4.360 | 4.120 | 4.360 | 4.336 | 92,152,199 |
| 2026-01-15 | 3.950 | 4.000 | 3.910 | 3.960 | 3.938 | 46,322,430 |
| 2026-01-14 | 4.000 | 4.070 | 3.940 | 3.980 | 3.958 | 72,316,484 |
| 2026-01-13 | 4.030 | 4.080 | 3.940 | 4.010 | 3.988 | 75,295,162 |
| 2026-01-12 | 4.020 | 4.030 | 3.970 | 4.020 | 3.998 | 50,530,252 |
| 2026-01-09 | 4.010 | 4.040 | 3.960 | 4.010 | 3.988 | 49,337,504 |
| 2026-01-08 | 3.930 | 4.030 | 3.910 | 4.000 | 3.978 | 46,092,866 |
| 2026-01-07 | 3.920 | 4.010 | 3.880 | 3.960 | 3.938 | 51,973,984 |
| 2026-01-06 | 3.830 | 3.920 | 3.810 | 3.920 | 3.898 | 48,680,964 |
| 2026-01-05 | 3.840 | 3.870 | 3.800 | 3.820 | 3.799 | 41,380,826 |
| 2025-12-31 | 3.840 | 3.880 | 3.760 | 3.830 | 3.809 | 39,353,496 |
| 2025-12-30 | 3.850 | 3.910 | 3.830 | 3.850 | 3.829 | 34,973,281 |
| 2025-12-29 | 3.900 | 3.950 | 3.850 | 3.870 | 3.849 | 42,741,270 |
| 2025-12-26 | 3.870 | 3.920 | 3.840 | 3.890 | 3.869 | 38,999,270 |
| 2025-12-25 | 3.870 | 3.890 | 3.840 | 3.870 | 3.849 | 35,978,740 |
| 2025-12-24 | 3.800 | 3.960 | 3.770 | 3.890 | 3.869 | 50,064,788 |
| 2025-12-23 | 3.860 | 3.880 | 3.790 | 3.810 | 3.789 | 37,323,419 |
| 2025-12-22 | 3.860 | 3.920 | 3.840 | 3.850 | 3.829 | 46,276,786 |
| 2025-12-19 | 3.840 | 3.910 | 3.820 | 3.880 | 3.859 | 51,062,991 |
| 2025-12-18 | 3.840 | 3.860 | 3.780 | 3.820 | 3.799 | 44,302,326 |
| 2025-12-17 | 3.900 | 3.910 | 3.750 | 3.860 | 3.839 | 55,415,370 |
| 2025-12-16 | 3.980 | 4.000 | 3.860 | 3.900 | 3.879 | 62,176,628 |
| 2025-12-15 | 4.030 | 4.100 | 3.990 | 4.000 | 3.978 | 107,676,038 |
| 2025-12-12 | 3.950 | 4.110 | 3.900 | 4.040 | 4.018 | 196,973,435 |
| 2025-12-11 | 3.710 | 4.060 | 3.710 | 3.970 | 3.948 | 186,566,986 |
| 2025-12-10 | 3.690 | 3.710 | 3.630 | 3.690 | 3.670 | 30,117,921 |
| 2025-12-09 | 3.760 | 3.800 | 3.680 | 3.710 | 3.690 | 35,532,170 |
| 2025-12-08 | 3.850 | 3.870 | 3.760 | 3.770 | 3.749 | 57,337,024 |
| 2025-12-05 | 3.580 | 3.880 | 3.570 | 3.860 | 3.839 | 82,534,414 |
| 2025-12-04 | 3.600 | 3.610 | 3.570 | 3.600 | 3.580 | 20,783,081 |
| 2025-12-03 | 3.600 | 3.650 | 3.590 | 3.610 | 3.590 | 34,947,439 |
| 2025-12-02 | 3.570 | 3.590 | 3.530 | 3.580 | 3.560 | 26,995,917 |
| 2025-12-01 | 3.540 | 3.570 | 3.540 | 3.570 | 3.550 | 25,581,050 |
| 2025-11-28 | 3.530 | 3.560 | 3.510 | 3.550 | 3.530 | 22,413,441 |
| 2025-11-27 | 3.540 | 3.560 | 3.510 | 3.520 | 3.501 | 21,978,852 |
| 2025-11-26 | 3.550 | 3.570 | 3.530 | 3.540 | 3.521 | 23,041,257 |
| 2025-11-25 | 3.570 | 3.580 | 3.530 | 3.550 | 3.530 | 28,254,777 |
| 2025-11-24 | 3.540 | 3.580 | 3.530 | 3.550 | 3.530 | 29,284,410 |
| 2025-11-21 | 3.680 | 3.690 | 3.530 | 3.530 | 3.511 | 43,191,703 |
| 2025-11-20 | 3.730 | 3.760 | 3.690 | 3.700 | 3.680 | 25,094,606 |
| 2025-11-19 | 3.790 | 3.810 | 3.700 | 3.720 | 3.700 | 29,500,500 |
| 2025-11-18 | 3.880 | 3.890 | 3.770 | 3.790 | 3.769 | 30,874,040 |
| 2025-11-17 | 3.920 | 3.940 | 3.850 | 3.890 | 3.869 | 29,511,600 |
| 2025-11-14 | 3.970 | 4.000 | 3.930 | 3.930 | 3.908 | 36,862,388 |
| 2025-11-13 | 3.940 | 3.990 | 3.910 | 3.980 | 3.958 | 28,036,610 |
| 2025-11-12 | 4.010 | 4.020 | 3.920 | 3.940 | 3.918 | 35,806,805 |
| 2025-11-11 | 3.980 | 4.120 | 3.980 | 4.030 | 4.008 | 41,980,010 |
| 2025-11-10 | 4.010 | 4.030 | 3.930 | 3.990 | 3.968 | 44,296,965 |
| 2025-11-07 | 4.010 | 4.080 | 3.970 | 4.000 | 3.978 | 58,259,859 |
| 2025-11-06 | 3.990 | 4.110 | 3.990 | 4.050 | 4.028 | 85,503,372 |
| 2025-11-05 | 3.810 | 4.010 | 3.790 | 3.990 | 3.968 | 79,390,631 |
| 2025-11-04 | 3.820 | 3.880 | 3.810 | 3.840 | 3.819 | 42,197,246 |
| 2025-11-03 | 3.750 | 3.840 | 3.750 | 3.820 | 3.799 | 45,147,120 |
| 2025-10-31 | 3.750 | 3.790 | 3.720 | 3.750 | 3.729 | 43,703,730 |
| 2025-10-30 | 3.750 | 3.760 | 3.700 | 3.720 | 3.700 | 27,662,794 |
| 2025-10-29 | 3.720 | 3.760 | 3.700 | 3.760 | 3.739 | 25,506,579 |
| 2025-10-28 | 3.730 | 3.760 | 3.700 | 3.720 | 3.700 | 22,488,770 |
| 2025-10-27 | 3.720 | 3.750 | 3.690 | 3.720 | 3.700 | 28,837,795 |
| 2025-10-24 | 3.740 | 3.750 | 3.690 | 3.700 | 3.680 | 23,266,130 |
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.