Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.070	6.070	5.980	6.020	6.020	5,061,700
2023-07-25	6.060	6.090	6.020	6.080	6.080	7,394,658
2023-07-24	5.970	6.080	5.920	6.050	6.050	4,579,510
2023-07-21	6.040	6.090	5.960	5.970	5.970	6,184,900
2023-07-20	6.170	6.190	6.050	6.060	6.060	7,287,300
2023-07-19	6.180	6.250	6.110	6.160	6.160	5,688,300
2023-07-18	6.260	6.280	6.160	6.200	6.200	5,719,399
2023-07-17	6.180	6.280	6.160	6.240	6.240	6,718,900
2023-07-14	6.280	6.280	6.170	6.200	6.200	7,590,200
2023-07-13	6.290	6.340	6.200	6.240	6.240	8,743,493
2023-07-12	6.340	6.370	6.250	6.280	6.280	8,244,768
2023-07-11	6.410	6.420	6.250	6.360	6.360	10,732,000
2023-07-10	6.310	6.410	6.300	6.380	6.380	9,503,242
2023-07-07	6.280	6.320	6.210	6.290	6.290	9,506,042
2023-07-06	6.340	6.390	6.290	6.310	6.310	10,825,300
2023-07-05	6.470	6.500	6.320	6.340	6.340	15,834,717
2023-07-04	6.600	6.600	6.420	6.470	6.470	22,230,710
2023-07-03	6.430	6.640	6.390	6.640	6.640	31,845,414
2023-06-30	6.480	6.530	6.410	6.460	6.460	18,003,013
2023-06-29	6.420	6.510	6.350	6.480	6.480	25,693,818
2023-06-28	6.200	6.680	6.010	6.530	6.530	41,911,264
2023-06-27	6.140	6.260	6.110	6.210	6.210	12,313,123
2023-06-26	6.070	6.280	6.070	6.190	6.190	14,973,198
2023-06-21	6.150	6.340	6.130	6.150	6.150	16,483,806
2023-06-20	6.320	6.350	6.180	6.190	6.190	17,077,395
2023-06-19	6.200	6.450	6.190	6.360	6.360	29,841,901
2023-06-16	6.130	6.180	6.090	6.170	6.170	12,948,806
2023-06-15	6.070	6.180	6.040	6.130	6.130	13,562,100
2023-06-14	6.180	6.190	6.040	6.070	6.070	13,696,800
2023-06-13	6.080	6.200	6.030	6.170	6.170	15,555,364
2023-06-12	6.030	6.110	5.910	6.080	6.080	20,044,396
2023-06-09	6.190	6.210	6.090	6.210	6.210	18,479,849
2023-06-08	6.290	6.360	6.160	6.190	6.190	19,859,970
2023-06-07	6.290	6.330	6.130	6.300	6.300	21,686,467
2023-06-06	6.500	6.560	6.290	6.320	6.270	34,826,688
2023-06-05	6.610	6.750	6.420	6.700	6.647	37,133,932
2023-06-02	6.700	6.950	6.550	6.650	6.597	47,828,492
2023-06-01	6.750	7.070	6.540	6.900	6.845	63,380,317
2023-05-31	7.320	7.320	6.710	6.720	6.667	87,924,967
2023-05-30	6.380	6.960	6.370	6.960	6.905	23,396,554
2023-05-29	6.510	6.530	6.180	6.330	6.280	63,473,983
2023-05-26	7.110	7.340	6.660	6.730	6.677	105,910,108
2023-05-25	6.060	6.670	6.040	6.670	6.617	31,185,870
2023-05-24	6.030	6.120	5.970	6.060	6.012	6,202,167
2023-05-23	6.090	6.100	6.010	6.020	5.972	6,072,300
2023-05-22	6.010	6.150	5.980	6.080	6.032	8,050,800
2023-05-19	5.980	6.020	5.930	6.010	5.963	4,979,300
2023-05-18	6.000	6.020	5.920	6.000	5.953	6,513,290
2023-05-17	5.830	5.990	5.820	5.980	5.933	7,435,800
2023-05-16	5.830	5.900	5.790	5.870	5.824	6,377,300
2023-05-15	5.760	5.810	5.730	5.810	5.764	4,111,200
2023-05-12	5.770	5.890	5.720	5.730	5.685	4,330,848
2023-05-11	5.770	5.790	5.740	5.770	5.724	2,591,750
2023-05-10	5.660	5.760	5.630	5.760	5.714	3,947,603
2023-05-09	5.720	5.770	5.660	5.670	5.625	4,746,505
2023-05-08	5.710	5.760	5.690	5.720	5.675	3,577,400
2023-05-05	5.810	5.810	5.630	5.710	5.665	5,739,783
2023-05-04	5.530	5.780	5.520	5.770	5.724	9,035,700
2023-04-28	5.600	5.680	5.580	5.670	5.625	4,514,205
2023-04-27	5.500	5.620	5.490	5.590	5.546	4,694,760

← NewerPage 14 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.