Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.400	5.550	5.380	5.410	5.367	8,280,263
2022-10-28	5.980	5.980	5.420	5.460	5.417	17,960,350
2022-10-27	6.070	6.120	5.960	5.970	5.923	5,466,700
2022-10-26	5.980	6.090	5.930	6.040	5.992	5,545,600
2022-10-25	5.990	6.040	5.860	5.990	5.943	5,131,300
2022-10-24	6.100	6.130	5.950	5.990	5.943	5,791,850
2022-10-21	5.910	6.100	5.910	6.040	5.992	6,495,400
2022-10-20	5.980	6.010	5.860	5.920	5.873	6,613,050
2022-10-19	5.900	6.090	5.900	5.980	5.933	7,584,050
2022-10-18	5.900	6.030	5.850	5.980	5.933	5,575,197
2022-10-17	5.800	5.920	5.770	5.900	5.853	5,422,259
2022-10-14	5.800	5.880	5.760	5.830	5.784	5,610,490
2022-10-13	5.680	5.850	5.660	5.770	5.724	7,041,296
2022-10-12	5.540	5.720	5.470	5.710	5.665	6,354,100
2022-10-11	5.450	5.540	5.410	5.540	5.496	5,679,954
2022-10-10	5.600	5.640	5.350	5.430	5.387	6,327,869
2022-09-30	5.620	5.680	5.500	5.520	5.476	6,643,693
2022-09-29	5.710	5.760	5.600	5.650	5.605	6,733,020
2022-09-28	5.850	5.870	5.640	5.650	5.605	6,033,654
2022-09-27	5.740	5.880	5.710	5.820	5.774	7,220,947
2022-09-26	5.810	5.890	5.710	5.720	5.675	7,207,654
2022-09-23	6.030	6.120	5.860	5.870	5.824	6,105,300
2022-09-22	5.990	6.130	5.960	6.030	5.982	6,000,996
2022-09-21	5.900	6.090	5.900	6.050	6.002	7,489,640
2022-09-20	5.820	5.980	5.820	5.960	5.913	7,319,329
2022-09-19	5.870	5.910	5.740	5.830	5.784	7,761,788
2022-09-16	6.090	6.130	5.880	5.880	5.834	9,664,223
2022-09-15	6.520	6.530	6.040	6.130	6.082	18,885,673
2022-09-14	6.550	6.610	6.410	6.440	6.389	12,070,970
2022-09-13	6.790	6.860	6.590	6.640	6.588	13,892,500
2022-09-09	6.990	7.020	6.740	6.780	6.726	11,926,147
2022-09-08	6.990	7.120	6.930	6.950	6.895	14,441,200
2022-09-07	6.930	7.200	6.850	7.060	7.004	20,378,434
2022-09-06	6.770	6.950	6.580	6.900	6.845	19,106,124
2022-09-05	6.700	6.980	6.680	6.730	6.677	19,875,600
2022-09-02	6.780	6.810	6.340	6.680	6.627	24,612,000
2022-09-01	6.690	7.090	6.600	6.750	6.697	31,624,408
2022-08-31	7.180	7.200	6.520	6.590	6.538	33,817,100
2022-08-30	7.340	7.460	7.080	7.110	7.054	45,003,233
2022-08-29	6.650	7.170	6.430	7.170	7.113	28,256,713
2022-08-26	6.500	6.690	6.500	6.520	6.468	5,584,200
2022-08-25	6.710	6.780	6.460	6.550	6.498	8,973,158
2022-08-24	7.010	7.100	6.680	6.700	6.647	11,148,900
2022-08-23	6.960	7.140	6.920	7.010	6.955	7,098,800
2022-08-22	7.020	7.070	6.920	6.960	6.905	7,247,000
2022-08-19	7.090	7.110	6.970	7.030	6.974	8,737,840
2022-08-18	7.080	7.170	7.040	7.070	7.014	7,481,600
2022-08-17	7.190	7.230	7.050	7.080	7.024	11,417,886
2022-08-16	6.870	7.380	6.860	7.170	7.113	25,700,191
2022-08-15	6.750	6.890	6.670	6.850	6.796	8,051,483
2022-08-12	6.840	6.880	6.720	6.740	6.687	7,391,900
2022-08-11	6.920	6.960	6.770	6.840	6.786	9,456,655
2022-08-10	6.720	6.860	6.630	6.850	6.796	13,561,024
2022-08-09	6.590	6.760	6.460	6.660	6.607	10,130,247
2022-08-08	6.500	6.620	6.240	6.550	6.498	12,934,965
2022-08-05	6.620	6.720	6.440	6.600	6.548	11,198,880
2022-08-04	6.380	6.780	6.380	6.600	6.548	16,128,782
2022-08-03	6.530	6.830	6.300	6.360	6.310	14,805,433
2022-08-02	6.800	6.820	6.320	6.420	6.369	13,818,849
2022-08-01	6.730	6.870	6.640	6.850	6.796	10,707,319

← NewerPage 17 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.