Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.010	6.070	5.790	6.070	6.070	10,103,626
2023-10-25	5.970	6.100	5.960	6.010	6.010	5,450,300
2023-10-24	5.820	5.960	5.800	5.950	5.950	6,087,370
2023-10-23	6.020	6.070	5.790	5.820	5.820	8,156,223
2023-10-20	6.010	6.130	5.960	6.030	6.030	6,792,000
2023-10-19	6.010	6.090	5.970	5.990	5.990	5,538,047
2023-10-18	6.110	6.130	6.000	6.010	6.010	8,529,949
2023-10-17	6.110	6.180	6.100	6.150	6.150	6,021,068
2023-10-16	6.150	6.160	6.050	6.090	6.090	5,503,400
2023-10-13	6.130	6.180	6.100	6.150	6.150	5,541,671
2023-10-12	6.130	6.190	6.070	6.150	6.150	7,468,800
2023-10-11	6.040	6.150	6.020	6.110	6.110	6,198,700
2023-10-10	6.090	6.090	6.020	6.070	6.070	4,360,654
2023-10-09	6.060	6.100	6.020	6.080	6.080	6,084,628
2023-09-28	5.990	6.070	5.970	6.060	6.060	5,549,500
2023-09-27	5.910	6.000	5.860	5.970	5.970	4,400,115
2023-09-26	5.970	5.970	5.880	5.890	5.890	3,008,449
2023-09-25	5.980	6.020	5.910	5.950	5.950	3,572,700
2023-09-22	5.820	5.980	5.800	5.980	5.980	5,136,390
2023-09-21	5.820	5.880	5.770	5.800	5.800	2,661,500
2023-09-20	5.890	5.910	5.800	5.820	5.820	2,720,700
2023-09-19	6.000	6.000	5.880	5.890	5.890	3,205,800
2023-09-18	5.870	5.990	5.830	5.980	5.980	4,211,882
2023-09-15	5.920	5.920	5.830	5.890	5.890	2,776,913
2023-09-14	5.910	5.930	5.850	5.890	5.890	3,154,947
2023-09-13	5.970	6.010	5.880	5.930	5.930	4,295,000
2023-09-12	5.960	6.020	5.940	5.970	5.970	2,657,147
2023-09-11	5.920	5.980	5.910	5.980	5.980	3,660,470
2023-09-08	5.920	5.990	5.920	5.950	5.950	2,755,523
2023-09-07	6.020	6.050	5.930	5.930	5.930	3,896,300
2023-09-06	6.010	6.050	5.970	6.040	6.040	3,015,600
2023-09-05	5.960	6.040	5.950	6.030	6.030	4,387,500
2023-09-04	5.900	6.000	5.870	6.000	6.000	5,763,000
2023-09-01	5.830	5.880	5.800	5.870	5.870	3,747,600
2023-08-31	5.880	5.930	5.820	5.850	5.850	4,541,902
2023-08-30	5.920	5.980	5.860	5.900	5.900	5,832,100
2023-08-29	5.690	5.930	5.650	5.910	5.910	8,993,600
2023-08-28	5.870	5.890	5.650	5.690	5.690	6,529,300
2023-08-25	5.740	5.750	5.600	5.620	5.620	4,955,720
2023-08-24	5.760	5.830	5.720	5.750	5.750	3,701,300
2023-08-23	5.890	5.890	5.780	5.780	5.780	3,327,200
2023-08-22	5.750	5.920	5.750	5.900	5.900	7,206,290
2023-08-21	5.770	5.830	5.730	5.750	5.750	4,395,200
2023-08-18	5.830	5.870	5.780	5.780	5.780	3,864,500
2023-08-17	5.810	5.840	5.690	5.840	5.840	3,708,800
2023-08-16	5.780	5.810	5.750	5.770	5.770	2,617,300
2023-08-15	5.810	5.840	5.750	5.780	5.780	3,362,100
2023-08-14	5.900	5.950	5.750	5.830	5.830	7,649,867
2023-08-11	6.020	6.050	5.930	5.940	5.940	4,702,900
2023-08-10	6.000	6.070	6.000	6.030	6.030	4,133,000
2023-08-09	6.110	6.120	6.000	6.000	6.000	5,796,200
2023-08-08	6.240	6.260	6.100	6.110	6.110	7,609,000
2023-08-07	6.160	6.270	6.150	6.270	6.270	8,499,147
2023-08-04	6.290	6.290	6.170	6.200	6.200	9,997,500
2023-08-03	6.260	6.280	6.200	6.250	6.250	9,800,569
2023-08-02	6.400	6.450	6.270	6.310	6.310	20,970,460
2023-08-01	6.090	6.500	6.060	6.400	6.400	32,765,369
2023-07-31	6.040	6.100	6.030	6.090	6.090	6,680,300
2023-07-28	5.990	6.050	5.900	6.040	6.040	6,715,045
2023-07-27	6.020	6.100	5.980	6.000	6.000	5,489,000

← NewerPage 13 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.