Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.570 | 4.710 | 4.550 | 4.710 | 4.710 | 8,821,303 |
| 2024-04-23 | 4.520 | 4.620 | 4.500 | 4.540 | 4.540 | 6,448,100 |
| 2024-04-22 | 4.590 | 4.620 | 4.430 | 4.480 | 4.480 | 9,044,218 |
| 2024-04-19 | 4.670 | 4.710 | 4.530 | 4.580 | 4.580 | 8,155,100 |
| 2024-04-18 | 4.730 | 4.750 | 4.580 | 4.680 | 4.680 | 10,124,012 |
| 2024-04-17 | 4.480 | 4.700 | 4.410 | 4.690 | 4.690 | 16,494,809 |
| 2024-04-16 | 4.700 | 4.750 | 4.340 | 4.340 | 4.340 | 16,334,200 |
| 2024-04-15 | 5.150 | 5.170 | 4.730 | 4.820 | 4.820 | 14,336,568 |
| 2024-04-12 | 5.110 | 5.180 | 5.050 | 5.070 | 5.070 | 6,222,500 |
| 2024-04-11 | 5.030 | 5.220 | 5.020 | 5.140 | 5.140 | 9,127,965 |
| 2024-04-10 | 5.200 | 5.220 | 5.040 | 5.080 | 5.080 | 7,923,800 |
| 2024-04-09 | 5.100 | 5.230 | 5.090 | 5.230 | 5.230 | 7,999,800 |
| 2024-04-08 | 5.160 | 5.240 | 5.060 | 5.070 | 5.070 | 8,366,315 |
| 2024-04-03 | 5.280 | 5.320 | 5.160 | 5.210 | 5.210 | 6,658,500 |
| 2024-04-02 | 5.230 | 5.290 | 5.180 | 5.270 | 5.270 | 8,832,546 |
| 2024-04-01 | 5.150 | 5.230 | 5.130 | 5.220 | 5.220 | 8,359,460 |
| 2024-03-29 | 5.030 | 5.120 | 5.010 | 5.120 | 5.120 | 3,596,329 |
| 2024-03-28 | 4.910 | 5.080 | 4.880 | 5.020 | 5.020 | 8,929,106 |
| 2024-03-27 | 5.100 | 5.130 | 4.900 | 4.900 | 4.900 | 8,045,528 |
| 2024-03-26 | 5.080 | 5.140 | 4.990 | 5.090 | 5.090 | 8,326,318 |
| 2024-03-25 | 5.200 | 5.210 | 5.050 | 5.060 | 5.060 | 8,831,000 |
| 2024-03-22 | 5.200 | 5.250 | 5.110 | 5.210 | 5.210 | 8,837,100 |
| 2024-03-21 | 5.270 | 5.290 | 5.140 | 5.230 | 5.230 | 7,085,103 |
| 2024-03-20 | 5.200 | 5.250 | 5.170 | 5.250 | 5.250 | 7,773,700 |
| 2024-03-19 | 5.210 | 5.240 | 5.160 | 5.190 | 5.190 | 6,876,715 |
| 2024-03-18 | 5.090 | 5.210 | 5.080 | 5.210 | 5.210 | 12,862,015 |
| 2024-03-15 | 4.990 | 5.080 | 4.960 | 5.080 | 5.080 | 7,826,265 |
| 2024-03-14 | 5.080 | 5.100 | 4.950 | 5.000 | 5.000 | 9,291,025 |
| 2024-03-13 | 5.030 | 5.090 | 4.990 | 5.050 | 5.050 | 8,534,265 |
| 2024-03-12 | 5.000 | 5.080 | 4.930 | 5.020 | 5.020 | 8,130,245 |
| 2024-03-11 | 4.890 | 5.030 | 4.870 | 5.000 | 5.000 | 9,835,834 |
| 2024-03-08 | 4.920 | 4.920 | 4.830 | 4.900 | 4.900 | 7,332,849 |
| 2024-03-07 | 4.880 | 4.970 | 4.800 | 4.850 | 4.850 | 7,931,020 |
| 2024-03-06 | 4.690 | 4.900 | 4.670 | 4.840 | 4.840 | 7,860,366 |
| 2024-03-05 | 4.800 | 4.850 | 4.690 | 4.710 | 4.710 | 7,243,848 |
| 2024-03-04 | 4.880 | 4.940 | 4.720 | 4.850 | 4.850 | 7,256,779 |
| 2024-03-01 | 4.760 | 4.880 | 4.750 | 4.860 | 4.860 | 8,912,100 |
| 2024-02-29 | 4.550 | 4.780 | 4.540 | 4.770 | 4.770 | 12,953,300 |
| 2024-02-28 | 5.010 | 5.150 | 4.600 | 4.600 | 4.600 | 21,124,873 |
| 2024-02-27 | 4.840 | 5.000 | 4.740 | 4.980 | 4.980 | 8,423,400 |
| 2024-02-26 | 4.750 | 4.940 | 4.720 | 4.820 | 4.820 | 13,358,000 |
| 2024-02-23 | 4.530 | 4.740 | 4.530 | 4.740 | 4.740 | 11,982,513 |
| 2024-02-22 | 4.480 | 4.550 | 4.400 | 4.530 | 4.530 | 9,571,825 |
| 2024-02-21 | 4.340 | 4.580 | 4.290 | 4.430 | 4.430 | 12,728,670 |
| 2024-02-20 | 4.310 | 4.380 | 4.200 | 4.360 | 4.360 | 8,948,427 |
| 2024-02-19 | 4.220 | 4.430 | 4.170 | 4.310 | 4.310 | 18,693,335 |
| 2024-02-08 | 3.800 | 4.130 | 3.720 | 4.130 | 4.130 | 22,763,860 |
| 2024-02-07 | 4.000 | 4.000 | 3.670 | 3.750 | 3.750 | 23,983,546 |
| 2024-02-06 | 3.930 | 4.130 | 3.630 | 3.970 | 3.970 | 24,949,831 |
| 2024-02-05 | 4.460 | 4.460 | 4.030 | 4.030 | 4.030 | 16,076,700 |
| 2024-02-02 | 4.810 | 4.880 | 4.320 | 4.480 | 4.480 | 14,413,771 |
| 2024-02-01 | 4.940 | 4.940 | 4.670 | 4.800 | 4.800 | 10,707,286 |
| 2024-01-31 | 5.250 | 5.310 | 4.920 | 4.940 | 4.940 | 11,701,950 |
| 2024-01-30 | 5.370 | 5.490 | 5.260 | 5.280 | 5.280 | 8,840,700 |
| 2024-01-29 | 5.690 | 5.750 | 5.430 | 5.460 | 5.460 | 7,968,320 |
| 2024-01-26 | 5.670 | 5.810 | 5.650 | 5.700 | 5.700 | 8,648,535 |
| 2024-01-25 | 5.530 | 5.700 | 5.430 | 5.670 | 5.670 | 8,482,300 |
| 2024-01-24 | 5.400 | 5.520 | 5.220 | 5.510 | 5.510 | 13,322,882 |
| 2024-01-23 | 5.510 | 5.550 | 5.230 | 5.400 | 5.400 | 16,331,093 |
| 2024-01-22 | 6.100 | 6.160 | 5.540 | 5.550 | 5.550 | 15,570,313 |
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.