Hangzhou Cable historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.990	33.150	30.220	32.390	32.390	108,553,525
2026-10-15	28.870	31.440	28.270	30.140	30.140	62,308,224
2026-10-14	30.350	31.700	29.990	30.040	30.040	46,975,893
2026-10-13	28.500	30.880	28.300	30.480	30.480	38,628,950
2026-10-12	31.050	31.190	29.880	29.900	29.900	25,158,695
2026-10-09	31.990	31.990	29.740	31.290	31.290	38,156,971
2026-10-08	32.950	33.380	31.700	32.090	32.090	33,151,330
2026-09-30	34.300	34.490	32.640	32.750	32.750	36,418,893
2026-09-29	33.000	33.980	32.760	33.690	33.690	34,776,523
2026-09-28	36.210	36.220	33.010	33.290	33.290	52,891,326
2026-09-24	37.540	37.700	36.210	36.350	36.350	42,762,110
2026-09-23	38.550	38.900	37.550	37.740	37.740	54,926,409
2026-09-22	41.490	41.500	38.670	38.790	38.790	86,707,247
2026-09-21	40.100	41.190	39.770	40.680	40.680	79,613,485
2026-09-18	39.300	40.880	37.920	39.910	39.910	101,940,026
2026-09-17	39.840	41.600	38.530	38.630	38.630	93,122,063
2026-09-16	40.700	42.140	40.170	40.270	40.270	93,022,563
2026-09-15	40.380	42.970	39.880	41.040	41.040	93,367,627
2026-09-14	39.400	43.000	36.640	41.470	41.470	110,391,083
2026-09-11	37.800	41.010	37.800	40.710	40.710	108,026,499
2026-09-10	39.500	40.280	38.770	39.300	39.300	105,228,500
2026-09-09	40.140	44.000	38.720	41.580	41.580	169,171,454
2026-09-08	36.950	40.660	36.700	40.110	40.110	154,944,384
2026-09-07	36.770	37.400	35.290	36.960	36.960	94,275,007
2026-09-04	39.350	39.500	36.060	36.460	36.460	124,245,965
2026-09-03	38.400	40.150	36.800	39.250	39.250	168,226,707
2026-09-02	33.000	37.220	33.000	37.220	37.220	132,277,853
2026-09-01	35.020	35.220	33.700	33.840	33.840	81,699,944
2026-08-31	34.630	36.200	34.080	34.990	34.990	118,019,678
2026-08-28	38.610	38.620	35.650	35.920	35.920	190,950,012
2026-08-27	33.500	35.110	33.500	35.110	35.110	66,980,535
2026-08-26	31.000	31.920	31.000	31.920	31.920	79,468,390
2026-08-25	27.020	29.980	26.220	29.020	29.020	85,069,239
2026-08-24	28.600	28.770	26.960	27.800	27.800	55,418,838
2026-08-21	27.450	29.170	26.800	28.530	28.530	72,830,714
2026-08-20	26.960	28.400	26.180	27.740	27.740	67,779,032
2026-08-19	28.000	28.580	26.550	26.550	26.550	67,143,276
2026-08-18	30.700	31.180	29.230	29.500	29.500	92,535,172
2026-08-17	30.950	31.130	29.980	30.700	30.700	126,122,798
2026-08-14	27.160	29.870	27.150	29.870	29.870	113,208,320
2026-08-13	28.730	29.380	27.110	27.150	27.150	93,659,133
2026-08-12	27.010	28.660	26.880	28.310	28.310	87,077,637
2026-08-11	26.750	27.800	26.220	27.100	27.100	65,626,434
2026-08-10	28.030	28.140	26.320	27.020	27.020	78,004,929
2026-08-07	26.760	28.000	26.300	27.650	27.650	106,702,386
2026-08-06	26.680	27.260	25.680	26.510	26.510	103,421,065
2026-08-05	22.800	26.220	22.800	26.220	26.220	105,575,463
2026-08-04	23.500	24.150	23.030	23.840	23.840	79,791,646
2026-08-03	21.800	23.120	21.800	22.950	22.950	66,011,415
2026-07-31	23.000	23.720	22.350	22.390	22.390	91,327,424
2026-07-30	23.070	23.840	21.120	21.560	21.560	55,657,624
2026-07-29	24.070	24.250	22.060	23.100	23.100	55,516,472
2026-07-28	25.390	26.140	23.600	23.920	23.920	53,839,750
2026-07-27	24.760	26.050	24.310	25.880	25.880	64,390,993
2026-07-24	26.380	26.880	24.600	24.640	24.640	83,049,278
2026-07-23	25.660	28.220	25.600	27.320	27.320	108,908,850
2026-07-22	26.800	27.600	25.330	25.650	25.650	63,733,236
2026-07-21	26.330	27.350	23.660	27.280	27.280	82,636,508
2026-07-20	28.780	29.440	25.300	26.290	26.290	55,769,995

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0500 CNY
2022-06-08	0.0500 CNY
2021-05-28	0.0600 CNY
2020-06-05	0.1000 CNY
2019-06-17	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.