Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.620 | 3.650 | 3.590 | 3.640 | 3.620 | 32,892,598 |
| 2025-07-23 | 3.740 | 3.770 | 3.600 | 3.600 | 3.580 | 49,846,393 |
| 2025-07-22 | 3.640 | 3.680 | 3.580 | 3.680 | 3.660 | 54,588,511 |
| 2025-07-21 | 3.510 | 3.680 | 3.510 | 3.630 | 3.610 | 68,184,096 |
| 2025-07-18 | 3.460 | 3.480 | 3.430 | 3.460 | 3.441 | 18,319,634 |
| 2025-07-17 | 3.460 | 3.470 | 3.430 | 3.460 | 3.441 | 17,959,260 |
| 2025-07-16 | 3.460 | 3.470 | 3.430 | 3.460 | 3.441 | 18,046,890 |
| 2025-07-15 | 3.510 | 3.530 | 3.440 | 3.460 | 3.441 | 28,222,330 |
| 2025-07-14 | 3.490 | 3.540 | 3.490 | 3.510 | 3.491 | 31,525,153 |
| 2025-07-11 | 3.490 | 3.520 | 3.460 | 3.490 | 3.471 | 33,197,728 |
| 2025-07-10 | 3.430 | 3.470 | 3.430 | 3.460 | 3.441 | 21,194,638 |
| 2025-07-09 | 3.450 | 3.470 | 3.430 | 3.440 | 3.421 | 24,432,031 |
| 2025-07-08 | 3.450 | 3.460 | 3.410 | 3.460 | 3.441 | 23,078,633 |
| 2025-07-07 | 3.400 | 3.450 | 3.380 | 3.440 | 3.421 | 21,305,699 |
| 2025-07-04 | 3.440 | 3.460 | 3.390 | 3.400 | 3.381 | 30,710,310 |
| 2025-07-03 | 3.460 | 3.480 | 3.420 | 3.440 | 3.421 | 35,368,896 |
| 2025-07-02 | 3.430 | 3.540 | 3.400 | 3.480 | 3.461 | 87,283,302 |
| 2025-07-01 | 3.380 | 3.390 | 3.360 | 3.380 | 3.361 | 15,756,559 |
| 2025-06-30 | 3.360 | 3.390 | 3.350 | 3.380 | 3.361 | 19,216,187 |
| 2025-06-27 | 3.360 | 3.390 | 3.350 | 3.370 | 3.351 | 17,925,250 |
| 2025-06-26 | 3.360 | 3.370 | 3.340 | 3.350 | 3.332 | 18,827,187 |
| 2025-06-25 | 3.350 | 3.360 | 3.320 | 3.360 | 3.342 | 20,895,236 |
| 2025-06-24 | 3.280 | 3.350 | 3.270 | 3.340 | 3.322 | 19,035,327 |
| 2025-06-23 | 3.250 | 3.280 | 3.230 | 3.270 | 3.252 | 11,906,850 |
| 2025-06-20 | 3.250 | 3.280 | 3.230 | 3.250 | 3.232 | 15,896,578 |
| 2025-06-19 | 3.340 | 3.340 | 3.240 | 3.250 | 3.232 | 22,878,608 |
| 2025-06-18 | 3.360 | 3.380 | 3.330 | 3.340 | 3.322 | 16,570,501 |
| 2025-06-17 | 3.350 | 3.370 | 3.330 | 3.360 | 3.342 | 17,618,599 |
| 2025-06-16 | 3.350 | 3.380 | 3.340 | 3.370 | 3.312 | 15,570,109 |
| 2025-06-13 | 3.370 | 3.410 | 3.360 | 3.370 | 3.312 | 17,443,220 |
| 2025-06-12 | 3.400 | 3.410 | 3.370 | 3.380 | 3.322 | 18,507,730 |
| 2025-06-11 | 3.400 | 3.430 | 3.390 | 3.410 | 3.351 | 15,960,060 |
| 2025-06-10 | 3.430 | 3.450 | 3.380 | 3.400 | 3.341 | 26,755,694 |
| 2025-06-09 | 3.420 | 3.430 | 3.390 | 3.420 | 3.361 | 19,776,604 |
| 2025-06-06 | 3.410 | 3.420 | 3.390 | 3.410 | 3.351 | 19,671,000 |
| 2025-06-05 | 3.440 | 3.450 | 3.410 | 3.420 | 3.361 | 18,706,709 |
| 2025-06-04 | 3.380 | 3.440 | 3.370 | 3.430 | 3.371 | 29,733,074 |
| 2025-06-03 | 3.350 | 3.380 | 3.320 | 3.380 | 3.322 | 21,651,788 |
| 2025-05-30 | 3.440 | 3.450 | 3.350 | 3.370 | 3.312 | 30,025,560 |
| 2025-05-29 | 3.410 | 3.470 | 3.400 | 3.460 | 3.400 | 36,269,916 |
| 2025-05-28 | 3.420 | 3.470 | 3.390 | 3.410 | 3.351 | 41,113,950 |
| 2025-05-27 | 3.390 | 3.440 | 3.330 | 3.430 | 3.371 | 50,468,123 |
| 2025-05-26 | 3.310 | 3.420 | 3.300 | 3.380 | 3.322 | 43,996,206 |
| 2025-05-23 | 3.300 | 3.320 | 3.270 | 3.310 | 3.253 | 23,890,127 |
| 2025-05-22 | 3.330 | 3.350 | 3.290 | 3.290 | 3.233 | 21,269,232 |
| 2025-05-21 | 3.360 | 3.370 | 3.330 | 3.340 | 3.282 | 15,422,655 |
| 2025-05-20 | 3.360 | 3.370 | 3.330 | 3.360 | 3.302 | 17,574,481 |
| 2025-05-19 | 3.330 | 3.370 | 3.310 | 3.360 | 3.302 | 17,608,600 |
| 2025-05-16 | 3.310 | 3.380 | 3.310 | 3.330 | 3.272 | 18,263,380 |
| 2025-05-15 | 3.350 | 3.350 | 3.310 | 3.320 | 3.263 | 19,215,198 |
| 2025-05-14 | 3.350 | 3.380 | 3.330 | 3.360 | 3.302 | 20,763,341 |
| 2025-05-13 | 3.380 | 3.390 | 3.340 | 3.360 | 3.302 | 23,686,110 |
| 2025-05-12 | 3.370 | 3.380 | 3.340 | 3.360 | 3.302 | 22,780,008 |
| 2025-05-09 | 3.410 | 3.410 | 3.340 | 3.350 | 3.292 | 25,901,190 |
| 2025-05-08 | 3.310 | 3.400 | 3.290 | 3.390 | 3.331 | 37,435,615 |
| 2025-05-07 | 3.320 | 3.350 | 3.290 | 3.310 | 3.253 | 26,060,481 |
| 2025-05-06 | 3.200 | 3.290 | 3.200 | 3.290 | 3.233 | 33,128,846 |
| 2025-04-30 | 3.190 | 3.210 | 3.170 | 3.190 | 3.135 | 17,707,800 |
| 2025-04-29 | 3.220 | 3.230 | 3.170 | 3.190 | 3.135 | 27,949,213 |
| 2025-04-28 | 3.300 | 3.320 | 3.210 | 3.220 | 3.164 | 30,443,600 |
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.