Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.730 | 5.780 | 5.690 | 5.730 | 5.730 | 23,869,800 |
| 2026-10-20 | 5.730 | 5.730 | 5.620 | 5.690 | 5.690 | 21,180,641 |
| 2026-10-19 | 5.700 | 5.700 | 5.560 | 5.690 | 5.690 | 24,720,381 |
| 2026-10-16 | 5.780 | 5.780 | 5.570 | 5.670 | 5.670 | 31,345,894 |
| 2026-10-15 | 5.930 | 5.930 | 5.640 | 5.650 | 5.650 | 45,221,983 |
| 2026-10-14 | 6.150 | 6.180 | 6.040 | 6.050 | 6.050 | 33,389,119 |
| 2026-10-13 | 6.270 | 6.280 | 6.080 | 6.220 | 6.220 | 50,132,174 |
| 2026-10-12 | 6.160 | 6.470 | 6.120 | 6.380 | 6.380 | 66,710,818 |
| 2026-10-09 | 6.090 | 6.300 | 5.990 | 6.240 | 6.240 | 49,349,176 |
| 2026-10-08 | 6.170 | 6.190 | 6.060 | 6.120 | 6.120 | 28,488,884 |
| 2026-09-30 | 6.090 | 6.110 | 6.050 | 6.110 | 6.110 | 21,812,900 |
| 2026-09-29 | 6.050 | 6.120 | 6.040 | 6.060 | 6.060 | 24,271,200 |
| 2026-09-28 | 6.250 | 6.260 | 6.020 | 6.100 | 6.100 | 43,917,152 |
| 2026-09-24 | 6.270 | 6.310 | 6.220 | 6.300 | 6.300 | 36,412,901 |
| 2026-09-23 | 6.480 | 6.490 | 6.270 | 6.270 | 6.270 | 63,623,100 |
| 2026-09-22 | 6.610 | 6.660 | 6.480 | 6.500 | 6.500 | 64,519,828 |
| 2026-09-21 | 6.520 | 6.640 | 6.500 | 6.640 | 6.640 | 67,091,316 |
| 2026-09-18 | 6.390 | 6.900 | 6.360 | 6.580 | 6.580 | 103,299,013 |
| 2026-09-17 | 6.520 | 6.600 | 6.350 | 6.370 | 6.370 | 82,452,623 |
| 2026-09-16 | 6.470 | 6.700 | 6.410 | 6.620 | 6.620 | 78,403,243 |
| 2026-09-15 | 6.830 | 6.900 | 6.520 | 6.540 | 6.540 | 97,668,097 |
| 2026-09-14 | 7.000 | 7.130 | 6.790 | 6.850 | 6.850 | 120,346,869 |
| 2026-09-11 | 6.770 | 7.030 | 6.770 | 7.000 | 7.000 | 174,730,542 |
| 2026-09-10 | 7.060 | 7.150 | 6.830 | 6.840 | 6.840 | 202,175,267 |
| 2026-09-09 | 6.520 | 7.080 | 6.430 | 7.080 | 7.080 | 147,969,537 |
| 2026-09-08 | 6.440 | 6.530 | 6.360 | 6.440 | 6.440 | 53,803,641 |
| 2026-09-07 | 6.570 | 6.580 | 6.400 | 6.440 | 6.440 | 74,918,035 |
| 2026-09-04 | 6.700 | 6.850 | 6.550 | 6.610 | 6.610 | 121,632,250 |
| 2026-09-03 | 6.490 | 7.160 | 6.430 | 6.870 | 6.870 | 169,708,697 |
| 2026-09-02 | 6.300 | 6.660 | 6.210 | 6.520 | 6.520 | 116,346,715 |
| 2026-09-01 | 6.320 | 6.370 | 6.260 | 6.340 | 6.340 | 38,843,815 |
| 2026-08-31 | 6.380 | 6.420 | 6.230 | 6.320 | 6.320 | 50,685,997 |
| 2026-08-28 | 6.350 | 6.500 | 6.330 | 6.460 | 6.460 | 52,558,689 |
| 2026-08-27 | 6.330 | 6.430 | 6.230 | 6.430 | 6.430 | 57,509,603 |
| 2026-08-26 | 6.290 | 6.420 | 6.240 | 6.390 | 6.390 | 68,586,899 |
| 2026-08-25 | 6.180 | 6.280 | 6.110 | 6.260 | 6.260 | 41,134,018 |
| 2026-08-24 | 6.280 | 6.320 | 6.080 | 6.190 | 6.190 | 39,275,000 |
| 2026-08-21 | 6.220 | 6.320 | 6.130 | 6.270 | 6.270 | 47,464,465 |
| 2026-08-20 | 6.380 | 6.490 | 6.180 | 6.220 | 6.220 | 57,070,923 |
| 2026-08-19 | 6.570 | 6.680 | 6.280 | 6.280 | 6.280 | 77,355,375 |
| 2026-08-18 | 6.750 | 6.920 | 6.510 | 6.600 | 6.600 | 93,851,337 |
| 2026-08-17 | 6.710 | 6.810 | 6.540 | 6.770 | 6.770 | 93,829,652 |
| 2026-08-14 | 7.000 | 7.000 | 6.600 | 6.710 | 6.710 | 129,047,294 |
| 2026-08-13 | 7.140 | 7.280 | 7.010 | 7.020 | 7.020 | 161,087,621 |
| 2026-08-12 | 6.990 | 7.320 | 6.930 | 7.110 | 7.110 | 155,621,460 |
| 2026-08-11 | 6.910 | 7.200 | 6.870 | 6.950 | 6.950 | 151,792,918 |
| 2026-08-10 | 6.870 | 7.090 | 6.820 | 7.010 | 7.010 | 173,695,361 |
| 2026-08-07 | 6.800 | 6.820 | 6.610 | 6.820 | 6.820 | 127,020,693 |
| 2026-08-06 | 7.100 | 7.120 | 6.750 | 6.830 | 6.830 | 192,979,329 |
| 2026-08-05 | 7.190 | 7.290 | 7.010 | 7.250 | 7.250 | 212,266,246 |
| 2026-08-04 | 7.270 | 7.570 | 7.070 | 7.380 | 7.380 | 244,714,994 |
| 2026-08-03 | 6.990 | 7.420 | 6.700 | 7.240 | 7.240 | 231,627,088 |
| 2026-07-31 | 6.740 | 7.060 | 6.680 | 6.830 | 6.830 | 176,933,170 |
| 2026-07-30 | 7.000 | 7.320 | 6.830 | 6.960 | 6.960 | 260,140,382 |
| 2026-07-29 | 6.410 | 7.190 | 6.220 | 7.190 | 7.190 | 258,397,624 |
| 2026-07-28 | 6.760 | 7.060 | 6.390 | 6.540 | 6.540 | 255,466,985 |
| 2026-07-27 | 6.440 | 7.130 | 6.250 | 7.100 | 7.100 | 327,971,088 |
| 2026-07-24 | 6.500 | 6.500 | 6.250 | 6.500 | 6.500 | 74,888,648 |
| 2026-07-23 | 5.370 | 5.910 | 5.340 | 5.910 | 5.910 | 76,727,207 |
| 2026-07-22 | 5.380 | 5.490 | 5.320 | 5.370 | 5.370 | 52,762,957 |
Page 1 of 5 · 243 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.