Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.290	6.320	6.110	6.150	6.150	9,934,700
2024-01-18	6.260	6.440	6.060	6.290	6.290	11,797,882
2024-01-17	6.450	6.520	6.330	6.340	6.340	8,440,400
2024-01-16	6.390	6.480	6.340	6.460	6.460	10,474,900
2024-01-15	6.420	6.510	6.350	6.410	6.410	7,307,800
2024-01-12	6.330	6.500	6.310	6.400	6.400	8,674,576
2024-01-11	6.210	6.380	6.210	6.340	6.340	7,557,300
2024-01-10	6.240	6.420	6.160	6.260	6.260	7,336,100
2024-01-09	6.210	6.360	6.200	6.260	6.260	6,240,200
2024-01-08	6.260	6.300	6.190	6.190	6.190	7,471,222
2024-01-05	6.430	6.480	6.250	6.280	6.280	8,453,132
2024-01-04	6.480	6.480	6.350	6.400	6.400	7,801,904
2024-01-03	6.460	6.500	6.380	6.440	6.440	8,506,345
2024-01-02	6.420	6.490	6.380	6.460	6.460	14,639,962
2023-12-29	6.180	6.420	6.180	6.400	6.400	13,294,400
2023-12-28	5.920	6.220	5.900	6.200	6.200	7,465,821
2023-12-27	5.930	5.950	5.840	5.940	5.940	3,522,500
2023-12-26	5.970	5.990	5.840	5.880	5.880	4,024,099
2023-12-25	6.010	6.020	5.890	5.960	5.960	6,422,100
2023-12-22	6.100	6.150	6.000	6.070	6.070	5,612,400
2023-12-21	6.090	6.120	5.870	6.110	6.110	9,526,444
2023-12-20	6.190	6.230	6.110	6.110	6.110	3,734,100
2023-12-19	6.190	6.230	6.110	6.200	6.200	4,129,532
2023-12-18	6.310	6.320	6.150	6.170	6.170	6,742,900
2023-12-15	6.350	6.380	6.300	6.350	6.350	5,082,204
2023-12-14	6.350	6.410	6.300	6.330	6.330	5,112,502
2023-12-13	6.280	6.350	6.230	6.300	6.300	5,179,700
2023-12-12	6.300	6.310	6.220	6.290	6.290	4,678,114
2023-12-11	6.160	6.300	6.080	6.300	6.300	6,892,180
2023-12-08	6.260	6.310	6.160	6.170	6.170	5,724,392
2023-12-07	6.210	6.290	6.180	6.250	6.250	6,654,633
2023-12-06	6.200	6.300	6.180	6.220	6.220	4,628,600
2023-12-05	6.290	6.320	6.220	6.220	6.220	6,119,886
2023-12-04	6.300	6.340	6.260	6.310	6.310	5,056,318
2023-12-01	6.320	6.320	6.220	6.280	6.280	4,345,673
2023-11-30	6.360	6.370	6.220	6.280	6.280	5,724,804
2023-11-29	6.380	6.420	6.320	6.340	6.340	5,813,900
2023-11-28	6.330	6.380	6.280	6.380	6.380	5,580,951
2023-11-27	6.240	6.340	6.220	6.320	6.320	6,629,700
2023-11-24	6.330	6.340	6.230	6.260	6.260	6,444,470
2023-11-23	6.210	6.340	6.210	6.300	6.300	6,393,808
2023-11-22	6.330	6.360	6.210	6.210	6.210	9,977,500
2023-11-21	6.500	6.520	6.350	6.360	6.360	11,240,800
2023-11-20	6.390	6.520	6.360	6.480	6.480	17,346,685
2023-11-17	6.250	6.610	6.230	6.460	6.460	21,605,157
2023-11-16	6.370	6.370	6.230	6.240	6.240	6,271,500
2023-11-15	6.280	6.350	6.260	6.350	6.350	7,273,434
2023-11-14	6.260	6.310	6.230	6.270	6.270	5,302,841
2023-11-13	6.200	6.310	6.200	6.300	6.300	6,595,300
2023-11-10	6.140	6.210	6.100	6.190	6.190	4,843,700
2023-11-09	6.180	6.250	6.160	6.170	6.170	5,187,673
2023-11-08	6.250	6.280	6.170	6.200	6.200	6,209,517
2023-11-07	6.150	6.280	6.150	6.270	6.270	9,240,468
2023-11-06	6.140	6.220	6.140	6.180	6.180	7,031,500
2023-11-03	6.120	6.210	6.110	6.140	6.140	6,366,580
2023-11-02	6.180	6.220	6.090	6.110	6.110	6,325,003
2023-11-01	6.110	6.210	6.070	6.180	6.180	8,551,685
2023-10-31	6.100	6.170	6.060	6.110	6.110	6,574,093
2023-10-30	6.010	6.160	5.990	6.130	6.130	10,893,737
2023-10-27	6.020	6.090	5.960	6.020	6.020	7,778,585

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.