Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.650 | 5.700 | 5.610 | 5.680 | 5.635 | 4,124,938 |
| 2023-01-30 | 5.650 | 5.670 | 5.610 | 5.650 | 5.605 | 5,044,031 |
| 2023-01-20 | 5.560 | 5.600 | 5.540 | 5.590 | 5.546 | 4,207,889 |
| 2023-01-19 | 5.520 | 5.560 | 5.430 | 5.550 | 5.506 | 4,135,700 |
| 2023-01-18 | 5.500 | 5.560 | 5.490 | 5.540 | 5.496 | 3,186,777 |
| 2023-01-17 | 5.480 | 5.510 | 5.450 | 5.480 | 5.437 | 2,979,300 |
| 2023-01-16 | 5.410 | 5.520 | 5.400 | 5.490 | 5.447 | 4,229,200 |
| 2023-01-13 | 5.410 | 5.470 | 5.370 | 5.410 | 5.367 | 2,949,400 |
| 2023-01-12 | 5.390 | 5.470 | 5.370 | 5.410 | 5.367 | 2,529,100 |
| 2023-01-11 | 5.410 | 5.460 | 5.370 | 5.380 | 5.337 | 3,146,000 |
| 2023-01-10 | 5.490 | 5.490 | 5.410 | 5.440 | 5.397 | 2,977,405 |
| 2023-01-09 | 5.460 | 5.510 | 5.410 | 5.460 | 5.417 | 4,121,700 |
| 2023-01-06 | 5.420 | 5.510 | 5.400 | 5.440 | 5.397 | 4,749,700 |
| 2023-01-05 | 5.350 | 5.430 | 5.330 | 5.410 | 5.367 | 4,306,546 |
| 2023-01-04 | 5.400 | 5.400 | 5.320 | 5.350 | 5.308 | 2,626,452 |
| 2023-01-03 | 5.240 | 5.370 | 5.210 | 5.360 | 5.318 | 3,345,513 |
| 2022-12-30 | 5.180 | 5.270 | 5.180 | 5.260 | 5.218 | 2,512,400 |
| 2022-12-29 | 5.240 | 5.260 | 5.180 | 5.180 | 5.139 | 1,983,755 |
| 2022-12-28 | 5.270 | 5.270 | 5.210 | 5.240 | 5.199 | 1,709,500 |
| 2022-12-27 | 5.260 | 5.290 | 5.210 | 5.260 | 5.218 | 2,482,800 |
| 2022-12-26 | 5.140 | 5.260 | 5.130 | 5.250 | 5.209 | 3,199,500 |
| 2022-12-23 | 5.110 | 5.170 | 5.070 | 5.140 | 5.099 | 3,539,900 |
| 2022-12-22 | 5.320 | 5.320 | 5.100 | 5.120 | 5.080 | 5,467,869 |
| 2022-12-21 | 5.380 | 5.400 | 5.230 | 5.270 | 5.228 | 3,850,508 |
| 2022-12-20 | 5.330 | 5.380 | 5.300 | 5.360 | 5.318 | 3,671,559 |
| 2022-12-19 | 5.500 | 5.520 | 5.300 | 5.320 | 5.278 | 5,563,166 |
| 2022-12-16 | 5.540 | 5.570 | 5.490 | 5.500 | 5.457 | 3,880,489 |
| 2022-12-15 | 5.480 | 5.570 | 5.460 | 5.570 | 5.526 | 4,151,359 |
| 2022-12-14 | 5.540 | 5.580 | 5.470 | 5.490 | 5.447 | 4,671,200 |
| 2022-12-13 | 5.580 | 5.610 | 5.540 | 5.540 | 5.496 | 4,543,300 |
| 2022-12-12 | 5.730 | 5.730 | 5.570 | 5.580 | 5.536 | 7,235,412 |
| 2022-12-09 | 5.850 | 5.870 | 5.730 | 5.730 | 5.685 | 6,075,657 |
| 2022-12-08 | 5.810 | 5.870 | 5.810 | 5.820 | 5.774 | 4,599,507 |
| 2022-12-07 | 5.850 | 5.870 | 5.810 | 5.830 | 5.784 | 4,653,800 |
| 2022-12-06 | 5.900 | 5.930 | 5.840 | 5.870 | 5.824 | 6,058,700 |
| 2022-12-05 | 5.850 | 5.920 | 5.810 | 5.920 | 5.873 | 7,747,484 |
| 2022-12-02 | 5.770 | 5.830 | 5.730 | 5.830 | 5.784 | 5,739,800 |
| 2022-12-01 | 5.760 | 5.830 | 5.750 | 5.760 | 5.714 | 4,794,000 |
| 2022-11-30 | 5.810 | 5.810 | 5.720 | 5.740 | 5.695 | 4,298,857 |
| 2022-11-29 | 5.710 | 5.800 | 5.680 | 5.780 | 5.734 | 5,458,000 |
| 2022-11-28 | 5.730 | 5.730 | 5.630 | 5.690 | 5.645 | 5,203,560 |
| 2022-11-25 | 5.830 | 5.830 | 5.720 | 5.730 | 5.685 | 5,854,294 |
| 2022-11-24 | 5.890 | 5.930 | 5.810 | 5.850 | 5.804 | 5,735,900 |
| 2022-11-23 | 5.850 | 5.910 | 5.690 | 5.880 | 5.834 | 7,869,000 |
| 2022-11-22 | 5.920 | 5.950 | 5.830 | 5.860 | 5.814 | 7,246,568 |
| 2022-11-21 | 5.840 | 5.930 | 5.780 | 5.920 | 5.873 | 9,082,581 |
| 2022-11-18 | 5.830 | 5.910 | 5.780 | 5.850 | 5.804 | 7,991,400 |
| 2022-11-17 | 5.810 | 5.820 | 5.750 | 5.820 | 5.774 | 5,225,200 |
| 2022-11-16 | 5.800 | 5.860 | 5.770 | 5.810 | 5.764 | 6,678,679 |
| 2022-11-15 | 5.700 | 5.790 | 5.650 | 5.790 | 5.744 | 6,051,816 |
| 2022-11-14 | 5.800 | 5.830 | 5.690 | 5.720 | 5.675 | 6,225,100 |
| 2022-11-11 | 5.780 | 5.840 | 5.750 | 5.780 | 5.734 | 7,354,246 |
| 2022-11-10 | 5.760 | 5.760 | 5.680 | 5.700 | 5.655 | 6,009,413 |
| 2022-11-09 | 5.800 | 5.820 | 5.730 | 5.770 | 5.724 | 4,663,236 |
| 2022-11-08 | 5.820 | 5.850 | 5.720 | 5.800 | 5.754 | 5,766,915 |
| 2022-11-07 | 5.760 | 5.850 | 5.700 | 5.800 | 5.754 | 7,586,200 |
| 2022-11-04 | 5.650 | 5.750 | 5.630 | 5.740 | 5.695 | 6,432,544 |
| 2022-11-03 | 5.650 | 5.670 | 5.580 | 5.610 | 5.566 | 4,435,333 |
| 2022-11-02 | 5.730 | 5.730 | 5.620 | 5.640 | 5.595 | 5,949,033 |
| 2022-11-01 | 5.440 | 5.710 | 5.410 | 5.710 | 5.665 | 8,673,913 |
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.