Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.710	6.890	6.660	6.730	6.677	12,421,700
2022-07-28	6.840	6.850	6.640	6.650	6.597	8,515,739
2022-07-27	6.770	6.870	6.680	6.790	6.736	8,746,599
2022-07-26	6.530	6.780	6.460	6.770	6.716	11,409,300
2022-07-25	6.880	6.920	6.420	6.500	6.449	15,376,800
2022-07-22	6.700	6.890	6.610	6.870	6.816	11,773,801
2022-07-21	6.780	6.780	6.630	6.660	6.607	7,104,406
2022-07-20	6.670	6.790	6.570	6.780	6.726	8,832,586
2022-07-19	6.800	6.840	6.660	6.690	6.637	9,297,506
2022-07-18	6.660	6.810	6.650	6.790	6.736	10,077,900
2022-07-15	6.730	6.800	6.610	6.620	6.568	13,057,614
2022-07-14	6.710	6.860	6.610	6.760	6.707	18,906,919
2022-07-13	6.500	6.740	6.380	6.740	6.687	22,072,146
2022-07-12	6.310	6.720	6.260	6.490	6.439	16,970,307
2022-07-11	6.320	6.420	6.220	6.330	6.280	7,620,636
2022-07-08	6.250	6.500	6.250	6.300	6.250	9,113,546
2022-07-07	6.090	6.260	6.060	6.250	6.201	7,184,431
2022-07-06	6.170	6.200	6.030	6.090	6.042	4,476,598
2022-07-05	6.240	6.280	6.070	6.160	6.111	6,199,798
2022-07-04	6.160	6.260	6.060	6.240	6.191	6,789,300
2022-07-01	6.160	6.290	6.130	6.160	6.111	6,281,900
2022-06-30	6.220	6.320	6.150	6.160	6.111	6,437,824
2022-06-29	6.420	6.470	6.160	6.190	6.141	9,597,500
2022-06-28	6.300	6.500	6.290	6.450	6.399	9,449,660
2022-06-27	6.360	6.370	6.260	6.320	6.270	6,741,698
2022-06-24	6.200	6.410	6.200	6.330	6.280	9,640,009
2022-06-23	6.150	6.260	6.080	6.260	6.211	10,005,841
2022-06-22	6.120	6.270	6.080	6.130	6.082	8,176,400
2022-06-21	6.250	6.250	6.060	6.130	6.082	8,647,586
2022-06-20	6.100	6.270	6.070	6.230	6.181	13,475,412
2022-06-17	5.850	6.150	5.810	6.100	6.052	16,856,096
2022-06-16	5.920	5.970	5.830	5.870	5.824	6,348,100
2022-06-15	5.980	6.070	5.870	5.920	5.873	9,908,049
2022-06-14	5.930	5.960	5.720	5.960	5.913	9,057,549
2022-06-13	5.760	6.160	5.760	5.930	5.883	13,130,400
2022-06-10	5.650	5.800	5.650	5.760	5.714	4,880,751
2022-06-09	5.820	5.830	5.680	5.690	5.645	4,902,786
2022-06-08	5.900	5.900	5.620	5.840	5.794	7,774,400
2022-06-07	6.060	6.090	5.860	5.930	5.834	8,111,079
2022-06-06	5.820	6.080	5.810	6.080	5.981	11,148,560
2022-06-02	5.860	5.900	5.820	5.860	5.765	5,937,489
2022-06-01	5.900	5.900	5.770	5.860	5.765	6,142,500
2022-05-31	5.830	5.890	5.760	5.860	5.765	5,838,300
2022-05-30	5.760	5.830	5.690	5.810	5.715	5,467,100
2022-05-27	5.830	5.890	5.690	5.750	5.656	5,850,600
2022-05-26	5.920	5.960	5.770	5.830	5.735	5,549,187
2022-05-25	5.740	5.880	5.740	5.860	5.765	7,316,393
2022-05-24	6.030	6.070	5.730	5.730	5.637	10,696,312
2022-05-23	6.000	6.050	5.980	6.030	5.932	7,286,816
2022-05-20	6.000	6.110	5.900	6.030	5.932	10,374,879
2022-05-19	5.770	5.970	5.730	5.940	5.843	9,118,743
2022-05-18	5.830	5.940	5.800	5.880	5.784	8,824,679
2022-05-17	5.840	5.930	5.730	5.860	5.765	13,655,785
2022-05-16	6.030	6.090	5.830	5.890	5.794	17,811,024
2022-05-13	6.050	6.230	5.970	6.000	5.902	24,165,310
2022-05-12	6.150	6.350	5.820	5.920	5.824	44,751,959
2022-05-11	5.680	6.250	5.640	6.250	6.148	53,526,371
2022-05-10	6.040	6.040	5.610	5.680	5.588	35,454,395
2022-05-09	5.490	5.490	5.490	5.490	5.401	4,255,110
2022-05-06	4.900	5.000	4.830	4.990	4.909	4,601,371

← NewerPage 18 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.