Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.740 | 3.750 | 3.690 | 3.700 | 3.680 | 23,266,130 |
| 2025-10-23 | 3.690 | 3.750 | 3.650 | 3.740 | 3.719 | 32,389,264 |
| 2025-10-22 | 3.680 | 3.720 | 3.660 | 3.700 | 3.680 | 26,572,810 |
| 2025-10-21 | 3.630 | 3.710 | 3.620 | 3.700 | 3.680 | 39,081,493 |
| 2025-10-20 | 3.570 | 3.660 | 3.560 | 3.630 | 3.610 | 37,720,045 |
| 2025-10-17 | 3.730 | 3.750 | 3.530 | 3.540 | 3.521 | 56,888,154 |
| 2025-10-16 | 3.790 | 3.800 | 3.730 | 3.760 | 3.739 | 26,256,030 |
| 2025-10-15 | 3.720 | 3.790 | 3.700 | 3.780 | 3.759 | 38,254,580 |
| 2025-10-14 | 3.750 | 3.830 | 3.710 | 3.720 | 3.700 | 39,508,744 |
| 2025-10-13 | 3.670 | 3.740 | 3.630 | 3.730 | 3.709 | 41,584,774 |
| 2025-10-10 | 3.760 | 3.790 | 3.710 | 3.750 | 3.729 | 40,882,478 |
| 2025-10-09 | 3.650 | 3.770 | 3.610 | 3.760 | 3.739 | 64,325,402 |
| 2025-09-30 | 3.580 | 3.630 | 3.560 | 3.600 | 3.580 | 24,342,683 |
| 2025-09-29 | 3.550 | 3.610 | 3.480 | 3.590 | 3.570 | 32,570,930 |
| 2025-09-26 | 3.550 | 3.610 | 3.520 | 3.560 | 3.540 | 23,713,339 |
| 2025-09-25 | 3.610 | 3.660 | 3.540 | 3.550 | 3.530 | 29,488,198 |
| 2025-09-24 | 3.560 | 3.600 | 3.540 | 3.600 | 3.580 | 21,449,818 |
| 2025-09-23 | 3.610 | 3.640 | 3.500 | 3.590 | 3.570 | 27,158,200 |
| 2025-09-22 | 3.580 | 3.620 | 3.530 | 3.610 | 3.590 | 23,872,970 |
| 2025-09-19 | 3.650 | 3.660 | 3.560 | 3.590 | 3.570 | 26,206,650 |
| 2025-09-18 | 3.700 | 3.730 | 3.620 | 3.660 | 3.640 | 43,580,413 |
| 2025-09-17 | 3.650 | 3.710 | 3.640 | 3.700 | 3.680 | 41,290,826 |
| 2025-09-16 | 3.620 | 3.660 | 3.590 | 3.660 | 3.640 | 23,325,780 |
| 2025-09-15 | 3.640 | 3.660 | 3.610 | 3.630 | 3.610 | 22,511,617 |
| 2025-09-12 | 3.650 | 3.660 | 3.610 | 3.630 | 3.610 | 30,223,478 |
| 2025-09-11 | 3.590 | 3.660 | 3.560 | 3.650 | 3.630 | 37,580,551 |
| 2025-09-10 | 3.610 | 3.660 | 3.590 | 3.590 | 3.570 | 23,860,641 |
| 2025-09-09 | 3.590 | 3.630 | 3.580 | 3.610 | 3.590 | 25,940,799 |
| 2025-09-08 | 3.580 | 3.620 | 3.560 | 3.600 | 3.580 | 26,415,065 |
| 2025-09-05 | 3.490 | 3.570 | 3.470 | 3.560 | 3.540 | 28,400,428 |
| 2025-09-04 | 3.480 | 3.540 | 3.450 | 3.490 | 3.471 | 28,970,523 |
| 2025-09-03 | 3.540 | 3.540 | 3.470 | 3.480 | 3.461 | 19,063,850 |
| 2025-09-02 | 3.570 | 3.570 | 3.480 | 3.530 | 3.511 | 33,033,790 |
| 2025-09-01 | 3.570 | 3.590 | 3.510 | 3.570 | 3.550 | 28,734,024 |
| 2025-08-29 | 3.610 | 3.630 | 3.540 | 3.560 | 3.540 | 34,587,541 |
| 2025-08-28 | 3.580 | 3.640 | 3.510 | 3.630 | 3.610 | 41,549,896 |
| 2025-08-27 | 3.680 | 3.710 | 3.580 | 3.590 | 3.570 | 42,843,088 |
| 2025-08-26 | 3.630 | 3.680 | 3.610 | 3.660 | 3.640 | 27,070,669 |
| 2025-08-25 | 3.630 | 3.660 | 3.610 | 3.630 | 3.610 | 30,262,516 |
| 2025-08-22 | 3.620 | 3.630 | 3.580 | 3.610 | 3.590 | 22,077,830 |
| 2025-08-21 | 3.650 | 3.660 | 3.600 | 3.620 | 3.600 | 25,420,900 |
| 2025-08-20 | 3.590 | 3.650 | 3.560 | 3.650 | 3.630 | 34,139,337 |
| 2025-08-19 | 3.580 | 3.600 | 3.560 | 3.590 | 3.570 | 25,779,670 |
| 2025-08-18 | 3.570 | 3.590 | 3.550 | 3.580 | 3.560 | 27,713,522 |
| 2025-08-15 | 3.490 | 3.560 | 3.480 | 3.560 | 3.540 | 27,231,210 |
| 2025-08-14 | 3.560 | 3.570 | 3.480 | 3.490 | 3.471 | 23,785,300 |
| 2025-08-13 | 3.550 | 3.560 | 3.530 | 3.560 | 3.540 | 20,626,695 |
| 2025-08-12 | 3.550 | 3.590 | 3.510 | 3.550 | 3.530 | 23,042,277 |
| 2025-08-11 | 3.550 | 3.560 | 3.520 | 3.550 | 3.530 | 19,457,119 |
| 2025-08-08 | 3.520 | 3.580 | 3.510 | 3.540 | 3.521 | 31,454,680 |
| 2025-08-07 | 3.530 | 3.530 | 3.490 | 3.510 | 3.491 | 18,680,148 |
| 2025-08-06 | 3.520 | 3.540 | 3.490 | 3.530 | 3.511 | 17,501,916 |
| 2025-08-05 | 3.490 | 3.520 | 3.480 | 3.520 | 3.501 | 16,930,300 |
| 2025-08-04 | 3.470 | 3.490 | 3.450 | 3.490 | 3.471 | 15,234,678 |
| 2025-08-01 | 3.470 | 3.490 | 3.450 | 3.470 | 3.451 | 14,936,926 |
| 2025-07-31 | 3.530 | 3.540 | 3.450 | 3.470 | 3.451 | 26,163,420 |
| 2025-07-30 | 3.530 | 3.550 | 3.500 | 3.530 | 3.511 | 22,877,370 |
| 2025-07-29 | 3.560 | 3.560 | 3.510 | 3.540 | 3.521 | 20,069,200 |
| 2025-07-28 | 3.580 | 3.590 | 3.550 | 3.560 | 3.540 | 21,455,348 |
| 2025-07-25 | 3.640 | 3.650 | 3.570 | 3.580 | 3.560 | 30,155,800 |
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.