Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.330 | 4.410 | 4.300 | 4.300 | 4.300 | 10,689,200 |
| 2024-07-22 | 4.310 | 4.340 | 4.250 | 4.330 | 4.330 | 9,130,800 |
| 2024-07-19 | 4.360 | 4.380 | 4.310 | 4.320 | 4.320 | 10,820,200 |
| 2024-07-18 | 4.300 | 4.400 | 4.200 | 4.390 | 4.390 | 13,742,571 |
| 2024-07-17 | 4.410 | 4.430 | 4.280 | 4.330 | 4.330 | 15,325,096 |
| 2024-07-16 | 4.490 | 4.490 | 4.350 | 4.430 | 4.430 | 16,054,184 |
| 2024-07-15 | 4.730 | 4.740 | 4.430 | 4.490 | 4.490 | 27,037,859 |
| 2024-07-12 | 4.920 | 4.930 | 4.740 | 4.750 | 4.750 | 28,090,049 |
| 2024-07-11 | 4.800 | 4.990 | 4.800 | 4.970 | 4.970 | 33,439,475 |
| 2024-07-10 | 4.850 | 4.940 | 4.770 | 4.790 | 4.790 | 26,569,389 |
| 2024-07-09 | 4.940 | 5.000 | 4.730 | 4.940 | 4.940 | 40,812,829 |
| 2024-07-08 | 4.840 | 5.150 | 4.740 | 5.000 | 5.000 | 46,372,477 |
| 2024-07-05 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-07-04 | 4.710 | 5.000 | 4.660 | 4.780 | 4.780 | 56,707,283 |
| 2024-07-03 | 4.990 | 5.350 | 4.600 | 5.120 | 5.120 | 67,302,778 |
| 2024-07-02 | 4.410 | 4.860 | 4.390 | 4.860 | 4.860 | 18,328,155 |
| 2024-07-01 | 4.360 | 4.440 | 4.340 | 4.420 | 4.420 | 5,814,700 |
| 2024-06-28 | 4.290 | 4.450 | 4.230 | 4.380 | 4.380 | 7,193,500 |
| 2024-06-27 | 4.370 | 4.420 | 4.270 | 4.270 | 4.270 | 5,907,600 |
| 2024-06-26 | 4.200 | 4.390 | 4.180 | 4.370 | 4.370 | 5,583,129 |
| 2024-06-25 | 4.180 | 4.290 | 4.180 | 4.230 | 4.230 | 6,218,600 |
| 2024-06-24 | 4.390 | 4.390 | 4.180 | 4.210 | 4.210 | 9,747,200 |
| 2024-06-21 | 4.440 | 4.480 | 4.400 | 4.430 | 4.430 | 4,054,600 |
| 2024-06-20 | 4.590 | 4.610 | 4.430 | 4.440 | 4.440 | 5,727,500 |
| 2024-06-19 | 4.680 | 4.680 | 4.590 | 4.600 | 4.600 | 4,757,100 |
| 2024-06-18 | 4.600 | 4.660 | 4.560 | 4.650 | 4.650 | 5,932,613 |
| 2024-06-17 | 4.650 | 4.720 | 4.590 | 4.610 | 4.610 | 7,454,800 |
| 2024-06-14 | 4.570 | 4.700 | 4.540 | 4.650 | 4.650 | 8,263,428 |
| 2024-06-13 | 4.560 | 4.640 | 4.540 | 4.570 | 4.570 | 5,960,570 |
| 2024-06-12 | 4.520 | 4.580 | 4.450 | 4.560 | 4.560 | 6,529,270 |
| 2024-06-11 | 4.520 | 4.530 | 4.410 | 4.510 | 4.510 | 7,618,900 |
| 2024-06-07 | 4.380 | 4.550 | 4.380 | 4.530 | 4.530 | 10,385,600 |
| 2024-06-06 | 4.650 | 4.680 | 4.290 | 4.360 | 4.360 | 13,938,938 |
| 2024-06-05 | 4.850 | 4.860 | 4.620 | 4.630 | 4.630 | 7,489,000 |
| 2024-06-04 | 4.860 | 4.880 | 4.710 | 4.820 | 4.820 | 9,297,802 |
| 2024-06-03 | 5.140 | 5.150 | 4.810 | 4.890 | 4.890 | 11,394,000 |
| 2024-05-31 | 5.040 | 5.140 | 5.040 | 5.090 | 5.090 | 6,015,501 |
| 2024-05-30 | 5.160 | 5.200 | 5.060 | 5.100 | 5.100 | 5,830,200 |
| 2024-05-29 | 5.250 | 5.310 | 5.150 | 5.200 | 5.200 | 7,753,300 |
| 2024-05-28 | 5.180 | 5.360 | 5.110 | 5.240 | 5.240 | 10,770,775 |
| 2024-05-27 | 5.200 | 5.220 | 5.100 | 5.160 | 5.160 | 6,875,276 |
| 2024-05-24 | 5.150 | 5.290 | 5.150 | 5.200 | 5.200 | 6,161,470 |
| 2024-05-23 | 5.230 | 5.250 | 5.120 | 5.130 | 5.130 | 5,013,450 |
| 2024-05-22 | 5.270 | 5.320 | 5.200 | 5.240 | 5.240 | 4,667,700 |
| 2024-05-21 | 5.360 | 5.370 | 5.230 | 5.270 | 5.270 | 6,048,350 |
| 2024-05-20 | 5.340 | 5.370 | 5.260 | 5.330 | 5.330 | 6,666,100 |
| 2024-05-17 | 5.200 | 5.330 | 5.200 | 5.290 | 5.290 | 5,586,200 |
| 2024-05-16 | 5.270 | 5.330 | 5.210 | 5.250 | 5.250 | 6,433,857 |
| 2024-05-15 | 5.390 | 5.410 | 5.270 | 5.290 | 5.290 | 5,799,200 |
| 2024-05-14 | 5.370 | 5.450 | 5.330 | 5.380 | 5.380 | 5,885,205 |
| 2024-05-13 | 5.350 | 5.470 | 5.230 | 5.370 | 5.370 | 9,097,700 |
| 2024-05-10 | 5.280 | 5.400 | 5.250 | 5.380 | 5.380 | 9,307,337 |
| 2024-05-09 | 5.150 | 5.310 | 5.150 | 5.280 | 5.280 | 7,926,797 |
| 2024-05-08 | 5.180 | 5.260 | 5.150 | 5.180 | 5.180 | 8,111,468 |
| 2024-05-07 | 5.190 | 5.230 | 5.130 | 5.190 | 5.190 | 5,176,000 |
| 2024-05-06 | 5.080 | 5.200 | 5.080 | 5.190 | 5.190 | 8,676,787 |
| 2024-04-30 | 5.090 | 5.110 | 5.000 | 5.060 | 5.060 | 7,064,650 |
| 2024-04-29 | 4.880 | 5.100 | 4.840 | 5.080 | 5.080 | 11,460,800 |
| 2024-04-26 | 4.750 | 4.850 | 4.680 | 4.840 | 4.840 | 6,863,500 |
| 2024-04-25 | 4.680 | 4.810 | 4.640 | 4.760 | 4.760 | 7,007,650 |
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.