Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.280 | 5.560 | 5.270 | 5.550 | 5.506 | 6,769,883 |
| 2023-04-25 | 5.350 | 5.370 | 5.170 | 5.270 | 5.228 | 5,493,724 |
| 2023-04-24 | 5.370 | 5.460 | 5.270 | 5.350 | 5.308 | 3,565,383 |
| 2023-04-21 | 5.480 | 5.500 | 5.350 | 5.350 | 5.308 | 3,678,571 |
| 2023-04-20 | 5.530 | 5.530 | 5.390 | 5.460 | 5.417 | 4,353,500 |
| 2023-04-19 | 5.570 | 5.580 | 5.500 | 5.530 | 5.486 | 3,321,700 |
| 2023-04-18 | 5.550 | 5.580 | 5.530 | 5.570 | 5.526 | 3,219,421 |
| 2023-04-17 | 5.490 | 5.580 | 5.490 | 5.550 | 5.506 | 3,224,300 |
| 2023-04-14 | 5.510 | 5.520 | 5.460 | 5.490 | 5.447 | 3,149,500 |
| 2023-04-13 | 5.520 | 5.540 | 5.480 | 5.500 | 5.457 | 3,466,905 |
| 2023-04-12 | 5.470 | 5.510 | 5.460 | 5.500 | 5.457 | 2,823,000 |
| 2023-04-11 | 5.540 | 5.540 | 5.440 | 5.480 | 5.437 | 4,098,216 |
| 2023-04-10 | 5.540 | 5.600 | 5.480 | 5.520 | 5.476 | 3,880,516 |
| 2023-04-07 | 5.520 | 5.560 | 5.500 | 5.550 | 5.506 | 3,025,805 |
| 2023-04-06 | 5.600 | 5.630 | 5.450 | 5.490 | 5.447 | 7,363,198 |
| 2023-04-04 | 5.770 | 5.770 | 5.560 | 5.580 | 5.536 | 9,585,685 |
| 2023-04-03 | 5.780 | 5.780 | 5.700 | 5.750 | 5.705 | 4,737,419 |
| 2023-03-31 | 5.690 | 5.780 | 5.670 | 5.750 | 5.705 | 3,527,400 |
| 2023-03-30 | 5.720 | 5.740 | 5.650 | 5.670 | 5.625 | 3,363,500 |
| 2023-03-29 | 5.770 | 5.790 | 5.690 | 5.710 | 5.665 | 3,086,900 |
| 2023-03-28 | 5.860 | 5.860 | 5.720 | 5.750 | 5.705 | 3,760,000 |
| 2023-03-27 | 5.840 | 5.880 | 5.770 | 5.860 | 5.814 | 4,576,733 |
| 2023-03-24 | 5.880 | 5.900 | 5.820 | 5.860 | 5.814 | 4,335,785 |
| 2023-03-23 | 5.900 | 5.900 | 5.830 | 5.870 | 5.824 | 3,883,890 |
| 2023-03-22 | 5.820 | 5.920 | 5.810 | 5.890 | 5.843 | 4,321,600 |
| 2023-03-21 | 5.800 | 5.830 | 5.770 | 5.820 | 5.774 | 3,955,700 |
| 2023-03-20 | 5.770 | 5.840 | 5.740 | 5.800 | 5.754 | 4,967,100 |
| 2023-03-17 | 5.820 | 5.880 | 5.770 | 5.790 | 5.744 | 4,925,300 |
| 2023-03-16 | 5.940 | 5.980 | 5.770 | 5.790 | 5.744 | 7,567,256 |
| 2023-03-15 | 5.650 | 6.020 | 5.650 | 5.920 | 5.873 | 11,639,985 |
| 2023-03-14 | 5.770 | 5.850 | 5.590 | 5.630 | 5.586 | 7,903,974 |
| 2023-03-13 | 5.830 | 5.900 | 5.730 | 5.790 | 5.744 | 7,410,100 |
| 2023-03-10 | 6.060 | 6.070 | 5.860 | 5.870 | 5.824 | 11,196,176 |
| 2023-03-09 | 5.990 | 6.100 | 5.970 | 6.090 | 6.042 | 14,101,771 |
| 2023-03-08 | 5.800 | 5.950 | 5.770 | 5.940 | 5.893 | 7,037,914 |
| 2023-03-07 | 5.910 | 5.950 | 5.800 | 5.800 | 5.754 | 5,027,446 |
| 2023-03-06 | 5.890 | 5.910 | 5.830 | 5.900 | 5.853 | 4,470,462 |
| 2023-03-03 | 5.900 | 5.900 | 5.840 | 5.870 | 5.824 | 2,957,600 |
| 2023-03-02 | 5.900 | 5.930 | 5.860 | 5.880 | 5.834 | 3,499,771 |
| 2023-03-01 | 5.880 | 5.900 | 5.850 | 5.900 | 5.853 | 4,185,500 |
| 2023-02-28 | 5.890 | 5.930 | 5.820 | 5.890 | 5.843 | 4,571,214 |
| 2023-02-27 | 5.810 | 5.920 | 5.790 | 5.860 | 5.814 | 5,553,223 |
| 2023-02-24 | 5.860 | 5.870 | 5.770 | 5.830 | 5.784 | 3,415,853 |
| 2023-02-23 | 5.840 | 5.880 | 5.800 | 5.840 | 5.794 | 3,109,500 |
| 2023-02-22 | 5.840 | 5.870 | 5.810 | 5.840 | 5.794 | 2,527,300 |
| 2023-02-21 | 5.780 | 5.860 | 5.780 | 5.860 | 5.814 | 3,758,614 |
| 2023-02-20 | 5.740 | 5.800 | 5.680 | 5.780 | 5.734 | 3,579,767 |
| 2023-02-17 | 5.770 | 5.830 | 5.710 | 5.730 | 5.685 | 3,726,150 |
| 2023-02-16 | 5.900 | 5.930 | 5.710 | 5.760 | 5.714 | 8,458,570 |
| 2023-02-15 | 5.900 | 5.950 | 5.860 | 5.920 | 5.873 | 5,497,644 |
| 2023-02-14 | 5.890 | 5.930 | 5.840 | 5.910 | 5.863 | 5,273,100 |
| 2023-02-13 | 5.860 | 5.910 | 5.840 | 5.880 | 5.834 | 3,984,550 |
| 2023-02-10 | 5.850 | 5.900 | 5.820 | 5.860 | 5.814 | 4,607,131 |
| 2023-02-09 | 5.750 | 5.900 | 5.730 | 5.880 | 5.834 | 7,264,231 |
| 2023-02-08 | 5.790 | 5.800 | 5.730 | 5.780 | 5.734 | 4,421,531 |
| 2023-02-07 | 5.740 | 5.760 | 5.690 | 5.750 | 5.705 | 4,717,022 |
| 2023-02-06 | 5.690 | 5.740 | 5.650 | 5.710 | 5.665 | 4,953,800 |
| 2023-02-03 | 5.720 | 5.720 | 5.620 | 5.690 | 5.645 | 4,967,500 |
| 2023-02-02 | 5.760 | 5.760 | 5.690 | 5.720 | 5.675 | 4,030,287 |
| 2023-02-01 | 5.680 | 5.740 | 5.650 | 5.740 | 5.695 | 5,185,268 |
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.